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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034310/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
20250410,160410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,592037535,54746,202.34,10700,10900,10600,13780,7420,10600,10814.26,11.92,0,-5965,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.15,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,1141,N,00,N
20250410,150411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,300,2,2.83,572097535,52913,195.56,10700,10900,10600,13780,7420,10600,10812.04,11.92,0,-5488,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4047,8.60,0.51,12,0.14,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12790,-14.78,20240419,9950,9.55,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,140411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,280,2,2.64,521739295,48291,178.48,10700,10900,10600,13780,7420,10600,10804.07,11.92,0,-4837,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4040,8.58,0.51,12,0.13,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,130411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,240,2,2.26,416653235,38614,142.71,10700,10900,10600,13780,7420,10600,10790.21,11.92,0,-4488,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4025,8.55,0.51,12,0.10,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,120411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,375982575,34862,128.85,10700,10900,10600,13780,7420,10600,10784.88,11.92,0,-3259,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.09,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,289855995,26901,99.42,10700,10900,10600,13780,7420,10600,10774.92,11.92,0,-2124,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,120,2,1.13,118364000,11043,40.81,10700,10900,10600,13780,7420,10600,10718.46,11.92,0,-3603,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,3980,8.45,0.50,12,0.03,1268.00,21229.00,12790,20240419,-16.18,9950,20240805,7.74,11770,-8.92,20250226,10310,3.98,20250407,12790,-16.18,20240419,9950,7.74,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,290,2,2.74,2071370,192,0.71,10700,10900,10630,13780,7420,10600,10788.39,11.92,0,-4,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250409,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-40,5,-0.38,285951205,27057,160.19,10640,10690,10470,13830,7450,10640,10568.47,11.93,0,-3937,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3936,8.36,0.50,12,0.07,1268.00,21229.00,12790,20240419,-17.12,9950,20240805,6.53,11770,-9.94,20250226,10310,2.81,20250407,12790,-17.12,20240419,9950,6.53,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,830,N,00,N
20250409,150329,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10490,-150,5,-1.41,271966105,25730,152.33,10640,10690,10470,13830,7450,10640,10570.00,11.93,0,-3505,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3895,8.27,0.49,12,0.07,1268.00,21229.00,12790,20240419,-17.98,9950,20240805,5.43,11770,-10.88,20250226,10310,1.75,20250407,12790,-17.98,20240419,9950,5.43,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,140407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,-130,5,-1.22,239671285,22664,134.18,10640,10690,10470,13830,7450,10640,10574.98,11.93,0,-1920,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3902,8.29,0.50,12,0.06,1268.00,21229.00,12790,20240419,-17.83,9950,20240805,5.63,11770,-10.71,20250226,10310,1.94,20250407,12790,-17.83,20240419,9950,5.63,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,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 20250410 160410 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10850 250 2 2.36 592037535 54746 202.34 10700 10900 10600 13780 7420 10600 10814.26 11.92 0 -5965 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4028 8.56 0.51 12 0.15 1268.00 21229.00 12790 20240419 -15.17 9950 20240805 9.05 11770 -7.82 20250226 10310 5.24 20250407 12790 -15.17 20240419 9950 9.05 20240805 0.10 Y 034310 500 189 억 4426747 N N 1141 N 00 N
3 20250410 150411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10900 300 2 2.83 572097535 52913 195.56 10700 10900 10600 13780 7420 10600 10812.04 11.92 0 -5488 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4047 8.60 0.51 12 0.14 1268.00 21229.00 12790 20240419 -14.78 9950 20240805 9.55 11770 -7.39 20250226 10310 5.72 20250407 12790 -14.78 20240419 9950 9.55 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
4 20250410 140411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10880 280 2 2.64 521739295 48291 178.48 10700 10900 10600 13780 7420 10600 10804.07 11.92 0 -4837 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4040 8.58 0.51 12 0.13 1268.00 21229.00 12790 20240419 -14.93 9950 20240805 9.35 11770 -7.56 20250226 10310 5.53 20250407 12790 -14.93 20240419 9950 9.35 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
5 20250410 130411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10840 240 2 2.26 416653235 38614 142.71 10700 10900 10600 13780 7420 10600 10790.21 11.92 0 -4488 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4025 8.55 0.51 12 0.10 1268.00 21229.00 12790 20240419 -15.25 9950 20240805 8.94 11770 -7.90 20250226 10310 5.14 20250407 12790 -15.25 20240419 9950 8.94 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
6 20250410 120411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10850 250 2 2.36 375982575 34862 128.85 10700 10900 10600 13780 7420 10600 10784.88 11.92 0 -3259 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4028 8.56 0.51 12 0.09 1268.00 21229.00 12790 20240419 -15.17 9950 20240805 9.05 11770 -7.82 20250226 10310 5.24 20250407 12790 -15.17 20240419 9950 9.05 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
7 20250410 110411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10850 250 2 2.36 289855995 26901 99.42 10700 10900 10600 13780 7420 10600 10774.92 11.92 0 -2124 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4028 8.56 0.51 12 0.07 1268.00 21229.00 12790 20240419 -15.17 9950 20240805 9.05 11770 -7.82 20250226 10310 5.24 20250407 12790 -15.17 20240419 9950 9.05 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
8 20250410 100411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10720 120 2 1.13 118364000 11043 40.81 10700 10900 10600 13780 7420 10600 10718.46 11.92 0 -3603 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 3980 8.45 0.50 12 0.03 1268.00 21229.00 12790 20240419 -16.18 9950 20240805 7.74 11770 -8.92 20250226 10310 3.98 20250407 12790 -16.18 20240419 9950 7.74 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
9 20250410 090413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10890 290 2 2.74 2071370 192 0.71 10700 10900 10630 13780 7420 10600 10788.39 11.92 0 -4 10806 10702 10586 10482 10366 10645 10425 189 3180 500 7840 10 1 37128442 4043 8.59 0.51 12 0.00 1268.00 21229.00 12790 20240419 -14.86 9950 20240805 9.45 11770 -7.48 20250226 10310 5.63 20250407 12790 -14.86 20240419 9950 9.45 20240805 0.10 Y 034310 500 189 억 4426747 N N 830 N 00 N
10 20250409 160409 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10600 -40 5 -0.38 285951205 27057 160.19 10640 10690 10470 13830 7450 10640 10568.47 11.93 0 -3937 10746 10692 10586 10532 10426 10720 10560 189 3190 500 7870 10 1 37128442 3936 8.36 0.50 12 0.07 1268.00 21229.00 12790 20240419 -17.12 9950 20240805 6.53 11770 -9.94 20250226 10310 2.81 20250407 12790 -17.12 20240419 9950 6.53 20240805 0.10 Y 034310 500 189 억 4430562 N N 830 N 00 N
11 20250409 150329 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10490 -150 5 -1.41 271966105 25730 152.33 10640 10690 10470 13830 7450 10640 10570.00 11.93 0 -3505 10746 10692 10586 10532 10426 10720 10560 189 3190 500 7870 10 1 37128442 3895 8.27 0.49 12 0.07 1268.00 21229.00 12790 20240419 -17.98 9950 20240805 5.43 11770 -10.88 20250226 10310 1.75 20250407 12790 -17.98 20240419 9950 5.43 20240805 0.10 Y 034310 500 189 억 4430562 N N 1125 N 00 N
12 20250409 140407 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10510 -130 5 -1.22 239671285 22664 134.18 10640 10690 10470 13830 7450 10640 10574.98 11.93 0 -1920 10746 10692 10586 10532 10426 10720 10560 189 3190 500 7870 10 1 37128442 3902 8.29 0.50 12 0.06 1268.00 21229.00 12790 20240419 -17.83 9950 20240805 5.63 11770 -10.71 20250226 10310 1.94 20250407 12790 -17.83 20240419 9950 5.63 20240805 0.10 Y 034310 500 189 억 4430562 N N 1125 N 00 N