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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4990,-60,5,-1.19,269727130,53953,62.43,5090,5090,4975,6560,3540,5050,4999.30,5.84,0,164,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,5,1,12712747,634,8.72,0.49,12,0.42,572.00,10108.00,6500,20240607,-23.23,4210,20241209,18.53,5660,-11.84,20250213,4490,11.14,20250407,6500,-23.23,20240607,4210,18.53,20241209,3.85,Y,003010,500,63 억,,741992,N,N,3355,N,00,N
20250430,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4980,-70,5,-1.39,257596650,51518,59.61,5090,5090,4975,6560,3540,5050,5000.13,5.84,0,241,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,5,1,12712747,633,8.71,0.49,12,0.41,572.00,10108.00,6500,20240607,-23.38,4210,20241209,18.29,5660,-12.01,20250213,4490,10.91,20250407,6500,-23.38,20240607,4210,18.29,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250430,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,-55,5,-1.09,191455460,38242,44.25,5090,5090,4985,6560,3540,5050,5006.42,5.84,0,-6092,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,5,1,12712747,635,8.73,0.49,12,0.30,572.00,10108.00,6500,20240607,-23.15,4210,20241209,18.65,5660,-11.75,20250213,4490,11.25,20250407,6500,-23.15,20240607,4210,18.65,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250430,130140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4990,-60,5,-1.19,162797520,32501,37.61,5090,5090,4985,6560,3540,5050,5009.00,5.84,0,-3708,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,5,1,12712747,634,8.72,0.49,12,0.26,572.00,10108.00,6500,20240607,-23.23,4210,20241209,18.53,5660,-11.84,20250213,4490,11.14,20250407,6500,-23.23,20240607,4210,18.53,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250430,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-50,5,-0.99,138702870,27673,32.02,5090,5090,4985,6560,3540,5050,5012.21,5.84,0,-2772,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,10,1,12712747,636,8.74,0.49,12,0.22,572.00,10108.00,6500,20240607,-23.08,4210,20241209,18.76,5660,-11.66,20250213,4490,11.36,20250407,6500,-23.08,20240607,4210,18.76,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250430,110140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-50,5,-0.99,109312465,21792,25.22,5090,5090,4985,6560,3540,5050,5016.17,5.84,0,-3177,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,10,1,12712747,636,8.74,0.49,12,0.17,572.00,10108.00,6500,20240607,-23.08,4210,20241209,18.76,5660,-11.66,20250213,4490,11.36,20250407,6500,-23.08,20240607,4210,18.76,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250430,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-10,5,-0.20,39572900,7846,9.08,5090,5090,5010,6560,3540,5050,5043.70,5.84,0,-1449,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,10,1,12712747,641,8.81,0.50,12,0.06,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250430,090141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,10,2,0.20,1149930,226,0.26,5090,5090,5060,6560,3540,5050,5088.19,5.84,0,-14,5160,5105,5045,4990,4930,5075,4960,64,1510,500,3730,10,1,12712747,643,8.85,0.50,12,0.00,572.00,10108.00,6500,20240607,-22.15,4210,20241209,20.19,5660,-10.60,20250213,4490,12.69,20250407,6500,-22.15,20240607,4210,20.19,20241209,3.85,Y,003010,500,63 억,,741992,N,N,5814,N,00,N
20250429,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,-20,5,-0.39,431267995,85699,170.68,5060,5100,4985,6590,3550,5070,5032.36,5.70,0,12139,5130,5100,5070,5040,5010,5115,5055,64,1520,500,3750,10,1,12712747,642,8.83,0.50,12,0.67,572.00,10108.00,6500,20240607,-22.31,4210,20241209,19.95,5660,-10.78,20250213,4490,12.47,20250407,6500,-22.31,20240607,4210,19.95,20241209,4.01,Y,003010,500,63 억,,724435,N,N,5814,N,00,N
20250429,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-50,5,-0.99,410249565,81527,162.37,5060,5100,4985,6590,3550,5070,5032.07,5.70,0,14821,5130,5100,5070,5040,5010,5115,5055,64,1520,500,3750,10,1,12712747,638,8.78,0.50,12,0.64,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,4.01,Y,003010,500,63 억,,724435,N,N,5782,N,00,N
20250429,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-30,5,-0.59,311174765,61775,123.03,5060,5100,4995,6590,3550,5070,5037.23,5.70,0,12773,5130,5100,5070,5040,5010,5115,5055,64,1520,500,3750,10,1,12712747,641,8.81,0.50,12,0.49,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,4.01,Y,003010,500,63 억,,724435,N,N,5782,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 20250430 160140 57 100.00 KOSPI 유통 N N N N N 4990 -60 5 -1.19 269727130 53953 62.43 5090 5090 4975 6560 3540 5050 4999.30 5.84 0 164 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 5 1 12712747 634 8.72 0.49 12 0.42 572.00 10108.00 6500 20240607 -23.23 4210 20241209 18.53 5660 -11.84 20250213 4490 11.14 20250407 6500 -23.23 20240607 4210 18.53 20241209 3.85 Y 003010 500 63 억 741992 N N 3355 N 00 N
3 20250430 150140 57 100.00 KOSPI 유통 N N N N N 4980 -70 5 -1.39 257596650 51518 59.61 5090 5090 4975 6560 3540 5050 5000.13 5.84 0 241 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 5 1 12712747 633 8.71 0.49 12 0.41 572.00 10108.00 6500 20240607 -23.38 4210 20241209 18.29 5660 -12.01 20250213 4490 10.91 20250407 6500 -23.38 20240607 4210 18.29 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
4 20250430 140140 57 100.00 KOSPI 유통 N N N N N 4995 -55 5 -1.09 191455460 38242 44.25 5090 5090 4985 6560 3540 5050 5006.42 5.84 0 -6092 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 5 1 12712747 635 8.73 0.49 12 0.30 572.00 10108.00 6500 20240607 -23.15 4210 20241209 18.65 5660 -11.75 20250213 4490 11.25 20250407 6500 -23.15 20240607 4210 18.65 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
5 20250430 130140 57 100.00 KOSPI 유통 N N N N N 4990 -60 5 -1.19 162797520 32501 37.61 5090 5090 4985 6560 3540 5050 5009.00 5.84 0 -3708 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 5 1 12712747 634 8.72 0.49 12 0.26 572.00 10108.00 6500 20240607 -23.23 4210 20241209 18.53 5660 -11.84 20250213 4490 11.14 20250407 6500 -23.23 20240607 4210 18.53 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
6 20250430 120139 57 100.00 KOSPI 유통 N N N N N 5000 -50 5 -0.99 138702870 27673 32.02 5090 5090 4985 6560 3540 5050 5012.21 5.84 0 -2772 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 10 1 12712747 636 8.74 0.49 12 0.22 572.00 10108.00 6500 20240607 -23.08 4210 20241209 18.76 5660 -11.66 20250213 4490 11.36 20250407 6500 -23.08 20240607 4210 18.76 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
7 20250430 110140 57 100.00 KOSPI 유통 N N N N N 5000 -50 5 -0.99 109312465 21792 25.22 5090 5090 4985 6560 3540 5050 5016.17 5.84 0 -3177 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 10 1 12712747 636 8.74 0.49 12 0.17 572.00 10108.00 6500 20240607 -23.08 4210 20241209 18.76 5660 -11.66 20250213 4490 11.36 20250407 6500 -23.08 20240607 4210 18.76 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
8 20250430 100141 57 100.00 KOSPI 유통 N N N N N 5040 -10 5 -0.20 39572900 7846 9.08 5090 5090 5010 6560 3540 5050 5043.70 5.84 0 -1449 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 10 1 12712747 641 8.81 0.50 12 0.06 572.00 10108.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4490 12.25 20250407 6500 -22.46 20240607 4210 19.71 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
9 20250430 090141 57 100.00 KOSPI 유통 N N N N N 5060 10 2 0.20 1149930 226 0.26 5090 5090 5060 6560 3540 5050 5088.19 5.84 0 -14 5160 5105 5045 4990 4930 5075 4960 64 1510 500 3730 10 1 12712747 643 8.85 0.50 12 0.00 572.00 10108.00 6500 20240607 -22.15 4210 20241209 20.19 5660 -10.60 20250213 4490 12.69 20250407 6500 -22.15 20240607 4210 20.19 20241209 3.85 Y 003010 500 63 억 741992 N N 5814 N 00 N
10 20250429 160139 57 100.00 KOSPI 유통 N N N N N 5050 -20 5 -0.39 431267995 85699 170.68 5060 5100 4985 6590 3550 5070 5032.36 5.70 0 12139 5130 5100 5070 5040 5010 5115 5055 64 1520 500 3750 10 1 12712747 642 8.83 0.50 12 0.67 572.00 10108.00 6500 20240607 -22.31 4210 20241209 19.95 5660 -10.78 20250213 4490 12.47 20250407 6500 -22.31 20240607 4210 19.95 20241209 4.01 Y 003010 500 63 억 724435 N N 5814 N 00 N
11 20250429 150140 57 100.00 KOSPI 유통 N N N N N 5020 -50 5 -0.99 410249565 81527 162.37 5060 5100 4985 6590 3550 5070 5032.07 5.70 0 14821 5130 5100 5070 5040 5010 5115 5055 64 1520 500 3750 10 1 12712747 638 8.78 0.50 12 0.64 572.00 10108.00 6500 20240607 -22.77 4210 20241209 19.24 5660 -11.31 20250213 4490 11.80 20250407 6500 -22.77 20240607 4210 19.24 20241209 4.01 Y 003010 500 63 억 724435 N N 5782 N 00 N
12 20250429 140139 57 100.00 KOSPI 유통 N N N N N 5040 -30 5 -0.59 311174765 61775 123.03 5060 5100 4995 6590 3550 5070 5037.23 5.70 0 12773 5130 5100 5070 5040 5010 5115 5055 64 1520 500 3750 10 1 12712747 641 8.81 0.50 12 0.49 572.00 10108.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4490 12.25 20250407 6500 -22.46 20240607 4210 19.71 20241209 4.01 Y 003010 500 63 억 724435 N N 5782 N 00 N