ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003010/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4910,70,2,1.45,276831093,56848,84.48,4840,4910,4805,6290,3390,4840,4869.66,5.45,0,12110,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,624,8.58,0.49,12,0.45,572.00,10108.00,6500,20240607,-24.46,4210,20241209,16.63,5660,-13.25,20250213,4490,9.35,20250407,6500,-24.46,20240607,4210,16.63,20241209,3.98,Y,003010,500,63 억,,692320,N,N,509,N,00,N
20250411,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4905,65,2,1.34,260509311,53520,79.53,4840,4910,4805,6290,3390,4840,4867.51,5.45,0,12651,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,624,8.58,0.49,12,0.42,572.00,10108.00,6500,20240607,-24.54,4210,20241209,16.51,5660,-13.34,20250213,4490,9.24,20250407,6500,-24.54,20240607,4210,16.51,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4860,20,2,0.41,132303161,27294,40.56,4840,4880,4805,6290,3390,4840,4847.33,5.45,0,5502,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,618,8.50,0.48,12,0.21,572.00,10108.00,6500,20240607,-25.23,4210,20241209,15.44,5660,-14.13,20250213,4490,8.24,20250407,6500,-25.23,20240607,4210,15.44,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4860,20,2,0.41,110662426,22839,33.94,4840,4880,4805,6290,3390,4840,4845.33,5.45,0,4567,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,618,8.50,0.48,12,0.18,572.00,10108.00,6500,20240607,-25.23,4210,20241209,15.44,5660,-14.13,20250213,4490,8.24,20250407,6500,-25.23,20240607,4210,15.44,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4865,25,2,0.52,92644479,19135,28.43,4840,4880,4805,6290,3390,4840,4841.62,5.45,0,3713,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,618,8.51,0.48,12,0.15,572.00,10108.00,6500,20240607,-25.15,4210,20241209,15.56,5660,-14.05,20250213,4490,8.35,20250407,6500,-25.15,20240607,4210,15.56,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4840,0,3,0.00,71058585,14680,21.81,4840,4880,4805,6290,3390,4840,4840.50,5.45,0,2745,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,615,8.46,0.48,12,0.12,572.00,10108.00,6500,20240607,-25.54,4210,20241209,14.96,5660,-14.49,20250213,4490,7.80,20250407,6500,-25.54,20240607,4210,14.96,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4835,-5,5,-0.10,38208605,7889,11.72,4840,4880,4805,6290,3390,4840,4843.28,5.45,0,1370,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,615,8.45,0.48,12,0.06,572.00,10108.00,6500,20240607,-25.62,4210,20241209,14.85,5660,-14.58,20250213,4490,7.68,20250407,6500,-25.62,20240607,4210,14.85,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4810,-30,5,-0.62,1792450,371,0.55,4840,4840,4805,6290,3390,4840,4831.40,5.45,0,-10,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,611,8.41,0.48,12,0.00,572.00,10108.00,6500,20240607,-26.00,4210,20241209,14.25,5660,-15.02,20250213,4490,7.13,20250407,6500,-26.00,20240607,4210,14.25,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250410,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4840,125,2,2.65,323426305,67281,55.91,4790,4840,4770,6120,3305,4715,4809.05,5.22,0,12127,5065,4890,4695,4520,4325,4977,4607,64,1405,500,3480,5,1,12712747,615,8.46,0.48,12,0.53,572.00,10108.00,6500,20240607,-25.54,4210,20241209,14.96,5660,-14.49,20250213,4490,7.80,20250407,6500,-25.54,20240607,4210,14.96,20241209,3.99,Y,003010,500,63 억,,663192,N,N,251,N,00,N
20250410,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4820,105,2,2.23,279400540,58158,48.33,4790,4840,4770,6120,3305,4715,4806.36,5.22,0,11308,5065,4890,4695,4520,4325,4977,4607,64,1405,500,3480,5,1,12712747,613,8.43,0.48,12,0.46,572.00,10108.00,6500,20240607,-25.85,4210,20241209,14.49,5660,-14.84,20250213,4490,7.35,20250407,6500,-25.85,20240607,4210,14.49,20241209,3.99,Y,003010,500,63 억,,663192,N,N,433,N,00,N
20250410,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4820,105,2,2.23,199094935,41467,34.46,4790,4840,4770,6120,3305,4715,4804.30,5.22,0,4651,5065,4890,4695,4520,4325,4977,4607,64,1405,500,3480,5,1,12712747,613,8.43,0.48,12,0.33,572.00,10108.00,6500,20240607,-25.85,4210,20241209,14.49,5660,-14.84,20250213,4490,7.35,20250407,6500,-25.85,20240607,4210,14.49,20241209,3.99,Y,003010,500,63 억,,663192,N,N,433,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160138 57 100.00 KOSPI 유통 N N N N N 4910 70 2 1.45 276831093 56848 84.48 4840 4910 4805 6290 3390 4840 4869.66 5.45 0 12110 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 624 8.58 0.49 12 0.45 572.00 10108.00 6500 20240607 -24.46 4210 20241209 16.63 5660 -13.25 20250213 4490 9.35 20250407 6500 -24.46 20240607 4210 16.63 20241209 3.98 Y 003010 500 63 억 692320 N N 509 N 00 N
3 20250411 150138 57 100.00 KOSPI 유통 N N N N N 4905 65 2 1.34 260509311 53520 79.53 4840 4910 4805 6290 3390 4840 4867.51 5.45 0 12651 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 624 8.58 0.49 12 0.42 572.00 10108.00 6500 20240607 -24.54 4210 20241209 16.51 5660 -13.34 20250213 4490 9.24 20250407 6500 -24.54 20240607 4210 16.51 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
4 20250411 140138 57 100.00 KOSPI 유통 N N N N N 4860 20 2 0.41 132303161 27294 40.56 4840 4880 4805 6290 3390 4840 4847.33 5.45 0 5502 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 618 8.50 0.48 12 0.21 572.00 10108.00 6500 20240607 -25.23 4210 20241209 15.44 5660 -14.13 20250213 4490 8.24 20250407 6500 -25.23 20240607 4210 15.44 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
5 20250411 130138 57 100.00 KOSPI 유통 N N N N N 4860 20 2 0.41 110662426 22839 33.94 4840 4880 4805 6290 3390 4840 4845.33 5.45 0 4567 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 618 8.50 0.48 12 0.18 572.00 10108.00 6500 20240607 -25.23 4210 20241209 15.44 5660 -14.13 20250213 4490 8.24 20250407 6500 -25.23 20240607 4210 15.44 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
6 20250411 120138 57 100.00 KOSPI 유통 N N N N N 4865 25 2 0.52 92644479 19135 28.43 4840 4880 4805 6290 3390 4840 4841.62 5.45 0 3713 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 618 8.51 0.48 12 0.15 572.00 10108.00 6500 20240607 -25.15 4210 20241209 15.56 5660 -14.05 20250213 4490 8.35 20250407 6500 -25.15 20240607 4210 15.56 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
7 20250411 110137 57 100.00 KOSPI 유통 N N N N N 4840 0 3 0.00 71058585 14680 21.81 4840 4880 4805 6290 3390 4840 4840.50 5.45 0 2745 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 615 8.46 0.48 12 0.12 572.00 10108.00 6500 20240607 -25.54 4210 20241209 14.96 5660 -14.49 20250213 4490 7.80 20250407 6500 -25.54 20240607 4210 14.96 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
8 20250411 100137 57 100.00 KOSPI 유통 N N N N N 4835 -5 5 -0.10 38208605 7889 11.72 4840 4880 4805 6290 3390 4840 4843.28 5.45 0 1370 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 615 8.45 0.48 12 0.06 572.00 10108.00 6500 20240607 -25.62 4210 20241209 14.85 5660 -14.58 20250213 4490 7.68 20250407 6500 -25.62 20240607 4210 14.85 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
9 20250411 090138 57 100.00 KOSPI 유통 N N N N N 4810 -30 5 -0.62 1792450 371 0.55 4840 4840 4805 6290 3390 4840 4831.40 5.45 0 -10 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 611 8.41 0.48 12 0.00 572.00 10108.00 6500 20240607 -26.00 4210 20241209 14.25 5660 -15.02 20250213 4490 7.13 20250407 6500 -26.00 20240607 4210 14.25 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
10 20250410 160137 57 100.00 KOSPI 유통 N N N N N 4840 125 2 2.65 323426305 67281 55.91 4790 4840 4770 6120 3305 4715 4809.05 5.22 0 12127 5065 4890 4695 4520 4325 4977 4607 64 1405 500 3480 5 1 12712747 615 8.46 0.48 12 0.53 572.00 10108.00 6500 20240607 -25.54 4210 20241209 14.96 5660 -14.49 20250213 4490 7.80 20250407 6500 -25.54 20240607 4210 14.96 20241209 3.99 Y 003010 500 63 억 663192 N N 251 N 00 N
11 20250410 150137 57 100.00 KOSPI 유통 N N N N N 4820 105 2 2.23 279400540 58158 48.33 4790 4840 4770 6120 3305 4715 4806.36 5.22 0 11308 5065 4890 4695 4520 4325 4977 4607 64 1405 500 3480 5 1 12712747 613 8.43 0.48 12 0.46 572.00 10108.00 6500 20240607 -25.85 4210 20241209 14.49 5660 -14.84 20250213 4490 7.35 20250407 6500 -25.85 20240607 4210 14.49 20241209 3.99 Y 003010 500 63 억 663192 N N 433 N 00 N
12 20250410 140137 57 100.00 KOSPI 유통 N N N N N 4820 105 2 2.23 199094935 41467 34.46 4790 4840 4770 6120 3305 4715 4804.30 5.22 0 4651 5065 4890 4695 4520 4325 4977 4607 64 1405 500 3480 5 1 12712747 613 8.43 0.48 12 0.33 572.00 10108.00 6500 20240607 -25.85 4210 20241209 14.49 5660 -14.84 20250213 4490 7.35 20250407 6500 -25.85 20240607 4210 14.49 20241209 3.99 Y 003010 500 63 억 663192 N N 433 N 00 N