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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,120,2,2.44,510860730,102494,178.57,5000,5030,4925,6380,3440,4910,4984.28,5.54,0,-10803,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,10,1,12712747,639,8.79,0.50,12,0.81,572.00,10108.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4490,12.03,20250407,6500,-22.62,20240607,4210,19.48,20241209,3.98,Y,003010,500,63 억,,704070,N,N,518,N,00,N
20250414,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4990,80,2,1.63,421823665,84736,147.63,5000,5010,4925,6380,3440,4910,4978.09,5.54,0,-10458,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,634,8.72,0.49,12,0.67,572.00,10108.00,6500,20240607,-23.23,4210,20241209,18.53,5660,-11.84,20250213,4490,11.14,20250407,6500,-23.23,20240607,4210,18.53,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250414,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4980,70,2,1.43,381639293,76673,133.58,5000,5010,4925,6380,3440,4910,4977.49,5.54,0,-9543,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,633,8.71,0.49,12,0.60,572.00,10108.00,6500,20240607,-23.38,4210,20241209,18.29,5660,-12.01,20250213,4490,10.91,20250407,6500,-23.38,20240607,4210,18.29,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250414,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4982,72,2,1.47,351066080,70534,122.89,5000,5010,4925,6380,3440,4910,4977.26,5.54,0,-8923,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,633,8.71,0.49,12,0.55,572.00,10108.00,6500,20240607,-23.35,4210,20241209,18.34,5660,-11.98,20250213,4490,10.96,20250407,6500,-23.35,20240607,4210,18.34,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250414,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4985,75,2,1.53,316764509,63656,110.90,5000,5010,4925,6380,3440,4910,4976.19,5.54,0,-8207,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,634,8.72,0.49,12,0.50,572.00,10108.00,6500,20240607,-23.31,4210,20241209,18.41,5660,-11.93,20250213,4490,11.02,20250407,6500,-23.31,20240607,4210,18.41,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250414,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,55,2,1.12,246835240,49593,86.40,5000,5010,4925,6380,3440,4910,4977.22,5.54,0,-7824,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,631,8.68,0.49,12,0.39,572.00,10108.00,6500,20240607,-23.62,4210,20241209,17.93,5660,-12.28,20250213,4490,10.58,20250407,6500,-23.62,20240607,4210,17.93,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250414,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4982,72,2,1.47,190331250,38243,66.63,5000,5010,4925,6380,3440,4910,4976.89,5.54,0,-7121,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,633,8.71,0.49,12,0.30,572.00,10108.00,6500,20240607,-23.35,4210,20241209,18.34,5660,-11.98,20250213,4490,10.96,20250407,6500,-23.35,20240607,4210,18.34,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250414,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4955,45,2,0.92,42594950,8531,14.86,5000,5010,4950,6380,3440,4910,4992.96,5.54,0,-1743,4980,4945,4875,4840,4770,4962,4857,64,1470,500,3630,5,1,12712747,630,8.66,0.49,12,0.07,572.00,10108.00,6500,20240607,-23.77,4210,20241209,17.70,5660,-12.46,20250213,4490,10.36,20250407,6500,-23.77,20240607,4210,17.70,20241209,3.98,Y,003010,500,63 억,,704070,N,N,509,N,00,N
20250411,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4910,70,2,1.45,276831093,56848,84.48,4840,4910,4805,6290,3390,4840,4869.66,5.45,0,12110,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,624,8.58,0.49,12,0.45,572.00,10108.00,6500,20240607,-24.46,4210,20241209,16.63,5660,-13.25,20250213,4490,9.35,20250407,6500,-24.46,20240607,4210,16.63,20241209,3.98,Y,003010,500,63 억,,692320,N,N,509,N,00,N
20250411,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4905,65,2,1.34,260509311,53520,79.53,4840,4910,4805,6290,3390,4840,4867.51,5.45,0,12651,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,624,8.58,0.49,12,0.42,572.00,10108.00,6500,20240607,-24.54,4210,20241209,16.51,5660,-13.34,20250213,4490,9.24,20250407,6500,-24.54,20240607,4210,16.51,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,N,00,N
20250411,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4860,20,2,0.41,132303161,27294,40.56,4840,4880,4805,6290,3390,4840,4847.33,5.45,0,5502,4886,4862,4816,4792,4746,4875,4805,64,1450,500,3580,5,1,12712747,618,8.50,0.48,12,0.21,572.00,10108.00,6500,20240607,-25.23,4210,20241209,15.44,5660,-14.13,20250213,4490,8.24,20250407,6500,-25.23,20240607,4210,15.44,20241209,3.98,Y,003010,500,63 억,,692320,N,N,251,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 20250414 160138 57 100.00 KOSPI 유통 N N N N N 5030 120 2 2.44 510860730 102494 178.57 5000 5030 4925 6380 3440 4910 4984.28 5.54 0 -10803 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 10 1 12712747 639 8.79 0.50 12 0.81 572.00 10108.00 6500 20240607 -22.62 4210 20241209 19.48 5660 -11.13 20250213 4490 12.03 20250407 6500 -22.62 20240607 4210 19.48 20241209 3.98 Y 003010 500 63 억 704070 N N 518 N 00 N
3 20250414 150138 57 100.00 KOSPI 유통 N N N N N 4990 80 2 1.63 421823665 84736 147.63 5000 5010 4925 6380 3440 4910 4978.09 5.54 0 -10458 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 634 8.72 0.49 12 0.67 572.00 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 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
4 20250414 140138 57 100.00 KOSPI 유통 N N N N N 4980 70 2 1.43 381639293 76673 133.58 5000 5010 4925 6380 3440 4910 4977.49 5.54 0 -9543 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 633 8.71 0.49 12 0.60 572.00 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 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
5 20250414 130138 57 100.00 KOSPI 유통 N N N N N 4982 72 2 1.47 351066080 70534 122.89 5000 5010 4925 6380 3440 4910 4977.26 5.54 0 -8923 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 633 8.71 0.49 12 0.55 572.00 10108.00 6500 20240607 -23.35 4210 20241209 18.34 5660 -11.98 20250213 4490 10.96 20250407 6500 -23.35 20240607 4210 18.34 20241209 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
6 20250414 120138 57 100.00 KOSPI 유통 N N N N N 4985 75 2 1.53 316764509 63656 110.90 5000 5010 4925 6380 3440 4910 4976.19 5.54 0 -8207 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 634 8.72 0.49 12 0.50 572.00 10108.00 6500 20240607 -23.31 4210 20241209 18.41 5660 -11.93 20250213 4490 11.02 20250407 6500 -23.31 20240607 4210 18.41 20241209 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
7 20250414 110138 57 100.00 KOSPI 유통 N N N N N 4965 55 2 1.12 246835240 49593 86.40 5000 5010 4925 6380 3440 4910 4977.22 5.54 0 -7824 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 631 8.68 0.49 12 0.39 572.00 10108.00 6500 20240607 -23.62 4210 20241209 17.93 5660 -12.28 20250213 4490 10.58 20250407 6500 -23.62 20240607 4210 17.93 20241209 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
8 20250414 100138 57 100.00 KOSPI 유통 N N N N N 4982 72 2 1.47 190331250 38243 66.63 5000 5010 4925 6380 3440 4910 4976.89 5.54 0 -7121 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 633 8.71 0.49 12 0.30 572.00 10108.00 6500 20240607 -23.35 4210 20241209 18.34 5660 -11.98 20250213 4490 10.96 20250407 6500 -23.35 20240607 4210 18.34 20241209 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
9 20250414 090138 57 100.00 KOSPI 유통 N N N N N 4955 45 2 0.92 42594950 8531 14.86 5000 5010 4950 6380 3440 4910 4992.96 5.54 0 -1743 4980 4945 4875 4840 4770 4962 4857 64 1470 500 3630 5 1 12712747 630 8.66 0.49 12 0.07 572.00 10108.00 6500 20240607 -23.77 4210 20241209 17.70 5660 -12.46 20250213 4490 10.36 20250407 6500 -23.77 20240607 4210 17.70 20241209 3.98 Y 003010 500 63 억 704070 N N 509 N 00 N
10 20250411 160138 57 100.00 KOSPI 유통 N N N N N 4910 70 2 1.45 276831093 56848 84.48 4840 4910 4805 6290 3390 4840 4869.66 5.45 0 12110 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 624 8.58 0.49 12 0.45 572.00 10108.00 6500 20240607 -24.46 4210 20241209 16.63 5660 -13.25 20250213 4490 9.35 20250407 6500 -24.46 20240607 4210 16.63 20241209 3.98 Y 003010 500 63 억 692320 N N 509 N 00 N
11 20250411 150138 57 100.00 KOSPI 유통 N N N N N 4905 65 2 1.34 260509311 53520 79.53 4840 4910 4805 6290 3390 4840 4867.51 5.45 0 12651 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 624 8.58 0.49 12 0.42 572.00 10108.00 6500 20240607 -24.54 4210 20241209 16.51 5660 -13.34 20250213 4490 9.24 20250407 6500 -24.54 20240607 4210 16.51 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N
12 20250411 140138 57 100.00 KOSPI 유통 N N N N N 4860 20 2 0.41 132303161 27294 40.56 4840 4880 4805 6290 3390 4840 4847.33 5.45 0 5502 4886 4862 4816 4792 4746 4875 4805 64 1450 500 3580 5 1 12712747 618 8.50 0.48 12 0.21 572.00 10108.00 6500 20240607 -25.23 4210 20241209 15.44 5660 -14.13 20250213 4490 8.24 20250407 6500 -25.23 20240607 4210 15.44 20241209 3.98 Y 003010 500 63 억 692320 N N 251 N 00 N