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
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
20250414,160242,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,150244,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,140243,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,130244,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,120244,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,110243,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,100244,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250414,090244,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240415,545,0.00,20240415,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250411,160241,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240411,545,0.00,20240411,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250411,150243,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240411,545,0.00,20240411,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250411,140243,58,100.00,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,-233.00,222.00,850,20240402,-35.88,534,20240405,2.06,545,0.00,20250102,545,0.00,20250102,545,0.00,20240411,545,0.00,20240411,0.00,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 20250414 160242 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
3 20250414 150244 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
4 20250414 140243 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
5 20250414 130244 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
6 20250414 120244 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
7 20250414 110243 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
8 20250414 100244 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
9 20250414 090244 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240415 545 0.00 20240415 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
10 20250411 160241 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240411 545 0.00 20240411 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
11 20250411 150243 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240411 545 0.00 20240411 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
12 20250411 140243 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 -233.00 222.00 850 20240402 -35.88 534 20240405 2.06 545 0.00 20250102 545 0.00 20250102 545 0.00 20240411 545 0.00 20240411 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N