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
010040/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
20250430,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,25,2,1.09,91766900,40568,217.48,2290,2315,2230,2975,1605,2290,2261.99,0.39,0,120,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,951,17.28,0.46,12,0.10,134.00,5084.00,3150,20240624,-26.51,1995,20241210,16.04,2355,-1.70,20250425,2030,14.04,20250210,3150,-26.51,20240624,1995,16.04,20241210,0.42,Y,010040,500,205 억,,159989,N,N,34,N,00,N
20250430,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,0,3,0.00,87856110,38873,208.39,2290,2295,2230,2975,1605,2290,2260.08,0.39,0,-12,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,940,17.09,0.45,12,0.09,134.00,5084.00,3150,20240624,-27.30,1995,20241210,14.79,2355,-2.76,20250425,2030,12.81,20250210,3150,-27.30,20240624,1995,14.79,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250430,140247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-30,5,-1.31,78047960,34574,185.34,2290,2295,2230,2975,1605,2290,2257.42,0.39,0,130,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,928,16.87,0.44,12,0.08,134.00,5084.00,3150,20240624,-28.25,1995,20241210,13.28,2355,-4.03,20250425,2030,11.33,20250210,3150,-28.25,20240624,1995,13.28,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250430,130247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2275,-15,5,-0.66,73242930,32458,174.00,2290,2295,2230,2975,1605,2290,2256.54,0.39,0,-92,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,934,16.98,0.45,12,0.08,134.00,5084.00,3150,20240624,-27.78,1995,20241210,14.04,2355,-3.40,20250425,2030,12.07,20250210,3150,-27.78,20240624,1995,14.04,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250430,120248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,-35,5,-1.53,71409795,31652,169.68,2290,2295,2230,2975,1605,2290,2256.09,0.39,0,-92,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,926,16.83,0.44,12,0.08,134.00,5084.00,3150,20240624,-28.41,1995,20241210,13.03,2355,-4.25,20250425,2030,11.08,20250210,3150,-28.41,20240624,1995,13.03,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250430,110246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,-25,5,-1.09,62054845,27510,147.48,2290,2295,2230,2975,1605,2290,2255.72,0.39,0,-104,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,930,16.90,0.45,12,0.07,134.00,5084.00,3150,20240624,-28.10,1995,20241210,13.53,2355,-3.82,20250425,2030,11.58,20250210,3150,-28.10,20240624,1995,13.53,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250430,100249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2270,-20,5,-0.87,13473095,5910,31.68,2290,2295,2265,2975,1605,2290,2279.71,0.39,0,-217,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,932,16.94,0.45,12,0.01,134.00,5084.00,3150,20240624,-27.94,1995,20241210,13.78,2355,-3.61,20250425,2030,11.82,20250210,3150,-27.94,20240624,1995,13.78,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250430,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,0,3,0.00,4580,2,0.01,2290,2290,2290,2975,1605,2290,2290.00,0.39,0,0,2383,2336,2308,2261,2233,2322,2247,205,685,500,1600,5,1,41067062,940,17.09,0.45,12,0.00,134.00,5084.00,3150,20240624,-27.30,1995,20241210,14.79,2355,-2.76,20250425,2030,12.81,20250210,3150,-27.30,20240624,1995,14.79,20241210,0.42,Y,010040,500,205 억,,159989,N,N,7,N,00,N
20250429,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-5,5,-0.22,42761070,18551,92.86,2310,2355,2280,2980,1610,2295,2305.05,0.40,0,-28,2368,2331,2313,2276,2258,2322,2267,205,685,500,1600,5,1,41067062,940,17.09,0.45,12,0.05,134.00,5084.00,3150,20240624,-27.30,1995,20241210,14.79,2355,0.00,20250425,2030,12.81,20250210,3150,-27.30,20240624,1995,14.79,20241210,0.42,Y,010040,500,205 억,,164499,N,N,7,N,00,N
20250429,150246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,20,2,0.87,31521935,13635,68.25,2310,2355,2295,2980,1610,2295,2311.84,0.40,0,-33,2368,2331,2313,2276,2258,2322,2267,205,685,500,1600,5,1,41067062,951,17.28,0.46,12,0.03,134.00,5084.00,3150,20240624,-26.51,1995,20241210,16.04,2355,0.00,20250425,2030,14.04,20250210,3150,-26.51,20240624,1995,16.04,20241210,0.42,Y,010040,500,205 억,,164499,N,N,2,N,00,N
20250429,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,20,2,0.87,20779210,8966,44.88,2310,2355,2295,2980,1610,2295,2317.56,0.40,0,-394,2368,2331,2313,2276,2258,2322,2267,205,685,500,1600,5,1,41067062,951,17.28,0.46,12,0.02,134.00,5084.00,3150,20240624,-26.51,1995,20241210,16.04,2355,0.00,20250425,2030,14.04,20250210,3150,-26.51,20240624,1995,16.04,20241210,0.42,Y,010040,500,205 억,,164499,N,N,2,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 160245 57 100.00 KOSPI 비금속 N N N N N 2315 25 2 1.09 91766900 40568 217.48 2290 2315 2230 2975 1605 2290 2261.99 0.39 0 120 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 951 17.28 0.46 12 0.10 134.00 5084.00 3150 20240624 -26.51 1995 20241210 16.04 2355 -1.70 20250425 2030 14.04 20250210 3150 -26.51 20240624 1995 16.04 20241210 0.42 Y 010040 500 205 억 159989 N N 34 N 00 N
3 20250430 150247 57 100.00 KOSPI 비금속 N N N N N 2290 0 3 0.00 87856110 38873 208.39 2290 2295 2230 2975 1605 2290 2260.08 0.39 0 -12 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 940 17.09 0.45 12 0.09 134.00 5084.00 3150 20240624 -27.30 1995 20241210 14.79 2355 -2.76 20250425 2030 12.81 20250210 3150 -27.30 20240624 1995 14.79 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
4 20250430 140247 57 100.00 KOSPI 비금속 N N N N N 2260 -30 5 -1.31 78047960 34574 185.34 2290 2295 2230 2975 1605 2290 2257.42 0.39 0 130 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 928 16.87 0.44 12 0.08 134.00 5084.00 3150 20240624 -28.25 1995 20241210 13.28 2355 -4.03 20250425 2030 11.33 20250210 3150 -28.25 20240624 1995 13.28 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
5 20250430 130247 57 100.00 KOSPI 비금속 N N N N N 2275 -15 5 -0.66 73242930 32458 174.00 2290 2295 2230 2975 1605 2290 2256.54 0.39 0 -92 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 934 16.98 0.45 12 0.08 134.00 5084.00 3150 20240624 -27.78 1995 20241210 14.04 2355 -3.40 20250425 2030 12.07 20250210 3150 -27.78 20240624 1995 14.04 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
6 20250430 120248 57 100.00 KOSPI 비금속 N N N N N 2255 -35 5 -1.53 71409795 31652 169.68 2290 2295 2230 2975 1605 2290 2256.09 0.39 0 -92 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 926 16.83 0.44 12 0.08 134.00 5084.00 3150 20240624 -28.41 1995 20241210 13.03 2355 -4.25 20250425 2030 11.08 20250210 3150 -28.41 20240624 1995 13.03 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
7 20250430 110246 57 100.00 KOSPI 비금속 N N N N N 2265 -25 5 -1.09 62054845 27510 147.48 2290 2295 2230 2975 1605 2290 2255.72 0.39 0 -104 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 930 16.90 0.45 12 0.07 134.00 5084.00 3150 20240624 -28.10 1995 20241210 13.53 2355 -3.82 20250425 2030 11.58 20250210 3150 -28.10 20240624 1995 13.53 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
8 20250430 100249 57 100.00 KOSPI 비금속 N N N N N 2270 -20 5 -0.87 13473095 5910 31.68 2290 2295 2265 2975 1605 2290 2279.71 0.39 0 -217 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 932 16.94 0.45 12 0.01 134.00 5084.00 3150 20240624 -27.94 1995 20241210 13.78 2355 -3.61 20250425 2030 11.82 20250210 3150 -27.94 20240624 1995 13.78 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
9 20250430 090247 57 100.00 KOSPI 비금속 N N N N N 2290 0 3 0.00 4580 2 0.01 2290 2290 2290 2975 1605 2290 2290.00 0.39 0 0 2383 2336 2308 2261 2233 2322 2247 205 685 500 1600 5 1 41067062 940 17.09 0.45 12 0.00 134.00 5084.00 3150 20240624 -27.30 1995 20241210 14.79 2355 -2.76 20250425 2030 12.81 20250210 3150 -27.30 20240624 1995 14.79 20241210 0.42 Y 010040 500 205 억 159989 N N 7 N 00 N
10 20250429 160244 57 100.00 KOSPI 비금속 N N N N N 2290 -5 5 -0.22 42761070 18551 92.86 2310 2355 2280 2980 1610 2295 2305.05 0.40 0 -28 2368 2331 2313 2276 2258 2322 2267 205 685 500 1600 5 1 41067062 940 17.09 0.45 12 0.05 134.00 5084.00 3150 20240624 -27.30 1995 20241210 14.79 2355 0.00 20250425 2030 12.81 20250210 3150 -27.30 20240624 1995 14.79 20241210 0.42 Y 010040 500 205 억 164499 N N 7 N 00 N
11 20250429 150246 57 100.00 KOSPI 비금속 N N N N N 2315 20 2 0.87 31521935 13635 68.25 2310 2355 2295 2980 1610 2295 2311.84 0.40 0 -33 2368 2331 2313 2276 2258 2322 2267 205 685 500 1600 5 1 41067062 951 17.28 0.46 12 0.03 134.00 5084.00 3150 20240624 -26.51 1995 20241210 16.04 2355 0.00 20250425 2030 14.04 20250210 3150 -26.51 20240624 1995 16.04 20241210 0.42 Y 010040 500 205 억 164499 N N 2 N 00 N
12 20250429 140246 57 100.00 KOSPI 비금속 N N N N N 2315 20 2 0.87 20779210 8966 44.88 2310 2355 2295 2980 1610 2295 2317.56 0.40 0 -394 2368 2331 2313 2276 2258 2322 2267 205 685 500 1600 5 1 41067062 951 17.28 0.46 12 0.02 134.00 5084.00 3150 20240624 -26.51 1995 20241210 16.04 2355 0.00 20250425 2030 14.04 20250210 3150 -26.51 20240624 1995 16.04 20241210 0.42 Y 010040 500 205 억 164499 N N 2 N 00 N