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
025530/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
20250411,160340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,35,2,1.13,8553240,2757,56.76,3085,3120,3075,4010,2160,3085,3102.37,0.75,0,-103,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,466,4.92,0.27,12,0.02,634.00,11540.00,4150,20240417,-24.82,2905,20250325,7.40,3355,-7.00,20250113,2905,7.40,20250325,4150,-24.82,20240417,2905,7.40,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,150342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,25,2,0.81,7927300,2556,52.63,3085,3120,3075,4010,2160,3085,3101.45,0.75,0,-61,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,464,4.91,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.06,2905,20250325,7.06,3355,-7.30,20250113,2905,7.06,20250325,4150,-25.06,20240417,2905,7.06,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,140343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,0,3,0.00,7609420,2453,50.50,3085,3120,3075,4010,2160,3085,3102.09,0.75,0,-61,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,461,4.87,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,130343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,30,2,0.97,7318915,2359,48.57,3085,3120,3075,4010,2160,3085,3102.55,0.75,0,14,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,465,4.91,0.27,12,0.02,634.00,11540.00,4150,20240417,-24.94,2905,20250325,7.23,3355,-7.15,20250113,2905,7.23,20250325,4150,-24.94,20240417,2905,7.23,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,120343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,15,2,0.49,7238425,2333,48.03,3085,3120,3075,4010,2160,3085,3102.63,0.75,0,14,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,463,4.89,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.30,2905,20250325,6.71,3355,-7.60,20250113,2905,6.71,20250325,4150,-25.30,20240417,2905,6.71,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,110342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,25,2,0.81,4736800,1527,31.44,3085,3120,3075,4010,2160,3085,3102.03,0.75,0,-41,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,464,4.91,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.06,2905,20250325,7.06,3355,-7.30,20250113,2905,7.06,20250325,4150,-25.06,20240417,2905,7.06,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,100343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,35,2,1.13,4329770,1396,28.74,3085,3120,3075,4010,2160,3085,3101.55,0.75,0,-34,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,466,4.92,0.27,12,0.01,634.00,11540.00,4150,20240417,-24.82,2905,20250325,7.40,3355,-7.00,20250113,2905,7.40,20250325,4150,-24.82,20240417,2905,7.40,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,090344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,0,3,0.00,252970,82,1.69,3085,3085,3085,4010,2160,3085,3085.00,0.75,0,-11,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,461,4.87,0.27,12,0.00,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250410,160341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,60,2,1.98,14974593,4857,121.85,3050,3105,3050,3930,2120,3025,3083.10,0.75,0,37,3161,3092,3021,2952,2881,3095,2955,75,905,500,2110,5,1,14934008,461,4.87,0.27,12,0.03,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,112158,N,N,0,N,00,N
20250410,150342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,60,2,1.98,14511843,4707,118.09,3050,3105,3050,3930,2120,3025,3083.03,0.75,0,37,3161,3092,3021,2952,2881,3095,2955,75,905,500,2110,5,1,14934008,461,4.87,0.27,12,0.03,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,112158,N,N,0,N,00,N
20250410,140341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,55,2,1.82,11359108,3685,92.45,3050,3105,3050,3930,2120,3025,3082.53,0.75,0,-17,3161,3092,3021,2952,2881,3095,2955,75,905,500,2110,5,1,14934008,460,4.86,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.78,2905,20250325,6.02,3355,-8.20,20250113,2905,6.02,20250325,4150,-25.78,20240417,2905,6.02,20250325,0.26,Y,025530,500,74 억,,112158,N,N,0,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 160340 57 100.00 KOSPI 유통 N N N N N 3120 35 2 1.13 8553240 2757 56.76 3085 3120 3075 4010 2160 3085 3102.37 0.75 0 -103 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 466 4.92 0.27 12 0.02 634.00 11540.00 4150 20240417 -24.82 2905 20250325 7.40 3355 -7.00 20250113 2905 7.40 20250325 4150 -24.82 20240417 2905 7.40 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
3 20250411 150342 57 100.00 KOSPI 유통 N N N N N 3110 25 2 0.81 7927300 2556 52.63 3085 3120 3075 4010 2160 3085 3101.45 0.75 0 -61 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 464 4.91 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.06 2905 20250325 7.06 3355 -7.30 20250113 2905 7.06 20250325 4150 -25.06 20240417 2905 7.06 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
4 20250411 140343 57 100.00 KOSPI 유통 N N N N N 3085 0 3 0.00 7609420 2453 50.50 3085 3120 3075 4010 2160 3085 3102.09 0.75 0 -61 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 461 4.87 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.66 2905 20250325 6.20 3355 -8.05 20250113 2905 6.20 20250325 4150 -25.66 20240417 2905 6.20 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
5 20250411 130343 57 100.00 KOSPI 유통 N N N N N 3115 30 2 0.97 7318915 2359 48.57 3085 3120 3075 4010 2160 3085 3102.55 0.75 0 14 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 465 4.91 0.27 12 0.02 634.00 11540.00 4150 20240417 -24.94 2905 20250325 7.23 3355 -7.15 20250113 2905 7.23 20250325 4150 -24.94 20240417 2905 7.23 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
6 20250411 120343 57 100.00 KOSPI 유통 N N N N N 3100 15 2 0.49 7238425 2333 48.03 3085 3120 3075 4010 2160 3085 3102.63 0.75 0 14 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 463 4.89 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.30 2905 20250325 6.71 3355 -7.60 20250113 2905 6.71 20250325 4150 -25.30 20240417 2905 6.71 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
7 20250411 110342 57 100.00 KOSPI 유통 N N N N N 3110 25 2 0.81 4736800 1527 31.44 3085 3120 3075 4010 2160 3085 3102.03 0.75 0 -41 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 464 4.91 0.27 12 0.01 634.00 11540.00 4150 20240417 -25.06 2905 20250325 7.06 3355 -7.30 20250113 2905 7.06 20250325 4150 -25.06 20240417 2905 7.06 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
8 20250411 100343 57 100.00 KOSPI 유통 N N N N N 3120 35 2 1.13 4329770 1396 28.74 3085 3120 3075 4010 2160 3085 3101.55 0.75 0 -34 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 466 4.92 0.27 12 0.01 634.00 11540.00 4150 20240417 -24.82 2905 20250325 7.40 3355 -7.00 20250113 2905 7.40 20250325 4150 -24.82 20240417 2905 7.40 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
9 20250411 090344 57 100.00 KOSPI 유통 N N N N N 3085 0 3 0.00 252970 82 1.69 3085 3085 3085 4010 2160 3085 3085.00 0.75 0 -11 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 461 4.87 0.27 12 0.00 634.00 11540.00 4150 20240417 -25.66 2905 20250325 6.20 3355 -8.05 20250113 2905 6.20 20250325 4150 -25.66 20240417 2905 6.20 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
10 20250410 160341 57 100.00 KOSPI 유통 N N N N N 3085 60 2 1.98 14974593 4857 121.85 3050 3105 3050 3930 2120 3025 3083.10 0.75 0 37 3161 3092 3021 2952 2881 3095 2955 75 905 500 2110 5 1 14934008 461 4.87 0.27 12 0.03 634.00 11540.00 4150 20240417 -25.66 2905 20250325 6.20 3355 -8.05 20250113 2905 6.20 20250325 4150 -25.66 20240417 2905 6.20 20250325 0.26 Y 025530 500 74 억 112158 N N 0 N 00 N
11 20250410 150342 57 100.00 KOSPI 유통 N N N N N 3085 60 2 1.98 14511843 4707 118.09 3050 3105 3050 3930 2120 3025 3083.03 0.75 0 37 3161 3092 3021 2952 2881 3095 2955 75 905 500 2110 5 1 14934008 461 4.87 0.27 12 0.03 634.00 11540.00 4150 20240417 -25.66 2905 20250325 6.20 3355 -8.05 20250113 2905 6.20 20250325 4150 -25.66 20240417 2905 6.20 20250325 0.26 Y 025530 500 74 억 112158 N N 0 N 00 N
12 20250410 140341 57 100.00 KOSPI 유통 N N N N N 3080 55 2 1.82 11359108 3685 92.45 3050 3105 3050 3930 2120 3025 3082.53 0.75 0 -17 3161 3092 3021 2952 2881 3095 2955 75 905 500 2110 5 1 14934008 460 4.86 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.78 2905 20250325 6.02 3355 -8.20 20250113 2905 6.02 20250325 4150 -25.78 20240417 2905 6.02 20250325 0.26 Y 025530 500 74 억 112158 N N 0 N 00 N