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
010600/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
20250430,160249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,150250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,140250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,130251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,120252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,110250,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,100252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250430,090251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240419,0.00,545,20240419,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240430,545,0.00,20240430,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250429,160247,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240418,0.00,545,20240418,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240429,545,0.00,20240429,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250429,150249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240418,0.00,545,20240418,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240429,545,0.00,20240429,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250429,140249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240418,0.00,545,20240418,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240429,545,0.00,20240429,0.00,Y,010600,500,454 억,,645587,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 20250430 160249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
3 20250430 150250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
4 20250430 140250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
5 20250430 130251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
6 20250430 120252 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
7 20250430 110250 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
8 20250430 100252 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
9 20250430 090251 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240419 0.00 545 20240419 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240430 545 0.00 20240430 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
10 20250429 160247 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240418 0.00 545 20240418 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240429 545 0.00 20240429 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
11 20250429 150249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240418 0.00 545 20240418 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240429 545 0.00 20240429 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
12 20250429 140249 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240418 0.00 545 20240418 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240429 545 0.00 20240429 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N