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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000760/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
20250429,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11030,160,2,1.47,9451690,867,169.67,10870,11170,10870,14130,7610,10870,10901.60,0.24,0,-37,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,309,-49.02,0.23,12,0.03,-225.00,48504.00,15400,20240521,-28.38,9120,20241210,20.94,11430,-3.50,20250115,9650,14.30,20250409,15400,-28.38,20240521,9120,20.94,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11030,160,2,1.47,9451690,867,169.67,10870,11170,10870,14130,7610,10870,10901.60,0.24,0,-37,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,309,-49.02,0.23,12,0.03,-225.00,48504.00,15400,20240521,-28.38,9120,20241210,20.94,11430,-3.50,20250115,9650,14.30,20250409,15400,-28.38,20240521,9120,20.94,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10980,110,2,1.01,6121540,561,109.78,10870,11170,10870,14130,7610,10870,10911.84,0.24,0,-37,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,307,-48.80,0.23,12,0.02,-225.00,48504.00,15400,20240521,-28.70,9120,20241210,20.39,11430,-3.94,20250115,9650,13.78,20250409,15400,-28.70,20240521,9120,20.39,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11030,160,2,1.47,5386970,494,96.67,10870,11170,10870,14130,7610,10870,10904.80,0.24,0,-12,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,309,-49.02,0.23,12,0.02,-225.00,48504.00,15400,20240521,-28.38,9120,20241210,20.94,11430,-3.50,20250115,9650,14.30,20250409,15400,-28.38,20240521,9120,20.94,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,30,2,0.28,5354070,491,96.09,10870,11170,10870,14130,7610,10870,10904.42,0.24,0,-11,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,305,-48.44,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11070,200,2,1.84,5255770,482,94.32,10870,11170,10870,14130,7610,10870,10904.09,0.24,0,-18,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,310,-49.20,0.23,12,0.02,-225.00,48504.00,15400,20240521,-28.12,9120,20241210,21.38,11430,-3.15,20250115,9650,14.72,20250409,15400,-28.12,20240521,9120,21.38,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11010,140,2,1.29,3826380,352,68.88,10870,11010,10870,14130,7610,10870,10870.40,0.24,0,-2,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,308,-48.93,0.23,12,0.01,-225.00,48504.00,15400,20240521,-28.51,9120,20241210,20.72,11430,-3.67,20250115,9650,14.09,20250409,15400,-28.51,20240521,9120,20.72,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250429,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10870,0,3,0.00,0,0,0.00,0,0,0,14130,7610,10870,0.00,0.24,0,0,11316,11092,10976,10752,10636,11035,10695,140,3260,5000,7390,10,1,2800000,304,-48.31,0.22,12,0.00,-225.00,48504.00,15400,20240521,-29.42,9120,20241210,19.19,11430,-4.90,20250115,9650,12.64,20250409,15400,-29.42,20240521,9120,19.19,20241210,0.00,Y,000760,5000,140 억,,6725,N,N,0,N,00,N
20250428,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10870,-120,5,-1.09,5573140,511,49.71,11200,11200,10860,14280,7700,10990,10906.34,0.24,0,16,11336,11162,10826,10652,10316,11250,10740,140,3290,5000,7470,10,1,2800000,304,-48.31,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.42,9120,20241210,19.19,11430,-4.90,20250115,9650,12.64,20250409,15400,-29.42,20240521,9120,19.19,20241210,0.00,Y,000760,5000,140 억,,6707,N,N,2,N,00,N
20250428,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10860,-130,5,-1.18,5475280,502,48.83,11200,11200,10860,14280,7700,10990,10906.93,0.24,0,16,11336,11162,10826,10652,10316,11250,10740,140,3290,5000,7470,10,1,2800000,304,-48.27,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.48,9120,20241210,19.08,11430,-4.99,20250115,9650,12.54,20250409,15400,-29.48,20240521,9120,19.08,20241210,0.00,Y,000760,5000,140 억,,6707,N,N,2,N,00,N
20250428,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10860,-130,5,-1.18,5420980,497,48.35,11200,11200,10860,14280,7700,10990,10907.40,0.24,0,16,11336,11162,10826,10652,10316,11250,10740,140,3290,5000,7470,10,1,2800000,304,-48.27,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.48,9120,20241210,19.08,11430,-4.99,20250115,9650,12.54,20250409,15400,-29.48,20240521,9120,19.08,20241210,0.00,Y,000760,5000,140 억,,6707,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 20250429 160110 57 100.00 KOSPI 유통 N N N N N 11030 160 2 1.47 9451690 867 169.67 10870 11170 10870 14130 7610 10870 10901.60 0.24 0 -37 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 309 -49.02 0.23 12 0.03 -225.00 48504.00 15400 20240521 -28.38 9120 20241210 20.94 11430 -3.50 20250115 9650 14.30 20250409 15400 -28.38 20240521 9120 20.94 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
3 20250429 150110 57 100.00 KOSPI 유통 N N N N N 11030 160 2 1.47 9451690 867 169.67 10870 11170 10870 14130 7610 10870 10901.60 0.24 0 -37 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 309 -49.02 0.23 12 0.03 -225.00 48504.00 15400 20240521 -28.38 9120 20241210 20.94 11430 -3.50 20250115 9650 14.30 20250409 15400 -28.38 20240521 9120 20.94 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
4 20250429 140110 57 100.00 KOSPI 유통 N N N N N 10980 110 2 1.01 6121540 561 109.78 10870 11170 10870 14130 7610 10870 10911.84 0.24 0 -37 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 307 -48.80 0.23 12 0.02 -225.00 48504.00 15400 20240521 -28.70 9120 20241210 20.39 11430 -3.94 20250115 9650 13.78 20250409 15400 -28.70 20240521 9120 20.39 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
5 20250429 130111 57 100.00 KOSPI 유통 N N N N N 11030 160 2 1.47 5386970 494 96.67 10870 11170 10870 14130 7610 10870 10904.80 0.24 0 -12 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 309 -49.02 0.23 12 0.02 -225.00 48504.00 15400 20240521 -28.38 9120 20241210 20.94 11430 -3.50 20250115 9650 14.30 20250409 15400 -28.38 20240521 9120 20.94 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
6 20250429 120111 57 100.00 KOSPI 유통 N N N N N 10900 30 2 0.28 5354070 491 96.09 10870 11170 10870 14130 7610 10870 10904.42 0.24 0 -11 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 305 -48.44 0.22 12 0.02 -225.00 48504.00 15400 20240521 -29.22 9120 20241210 19.52 11430 -4.64 20250115 9650 12.95 20250409 15400 -29.22 20240521 9120 19.52 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
7 20250429 110110 57 100.00 KOSPI 유통 N N N N N 11070 200 2 1.84 5255770 482 94.32 10870 11170 10870 14130 7610 10870 10904.09 0.24 0 -18 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 310 -49.20 0.23 12 0.02 -225.00 48504.00 15400 20240521 -28.12 9120 20241210 21.38 11430 -3.15 20250115 9650 14.72 20250409 15400 -28.12 20240521 9120 21.38 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
8 20250429 100111 57 100.00 KOSPI 유통 N N N N N 11010 140 2 1.29 3826380 352 68.88 10870 11010 10870 14130 7610 10870 10870.40 0.24 0 -2 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 308 -48.93 0.23 12 0.01 -225.00 48504.00 15400 20240521 -28.51 9120 20241210 20.72 11430 -3.67 20250115 9650 14.09 20250409 15400 -28.51 20240521 9120 20.72 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
9 20250429 090111 57 100.00 KOSPI 유통 N N N N N 10870 0 3 0.00 0 0 0.00 0 0 0 14130 7610 10870 0.00 0.24 0 0 11316 11092 10976 10752 10636 11035 10695 140 3260 5000 7390 10 1 2800000 304 -48.31 0.22 12 0.00 -225.00 48504.00 15400 20240521 -29.42 9120 20241210 19.19 11430 -4.90 20250115 9650 12.64 20250409 15400 -29.42 20240521 9120 19.19 20241210 0.00 Y 000760 5000 140 억 6725 N N 0 N 00 N
10 20250428 160111 57 100.00 KOSPI 유통 N N N N N 10870 -120 5 -1.09 5573140 511 49.71 11200 11200 10860 14280 7700 10990 10906.34 0.24 0 16 11336 11162 10826 10652 10316 11250 10740 140 3290 5000 7470 10 1 2800000 304 -48.31 0.22 12 0.02 -225.00 48504.00 15400 20240521 -29.42 9120 20241210 19.19 11430 -4.90 20250115 9650 12.64 20250409 15400 -29.42 20240521 9120 19.19 20241210 0.00 Y 000760 5000 140 억 6707 N N 2 N 00 N
11 20250428 150111 57 100.00 KOSPI 유통 N N N N N 10860 -130 5 -1.18 5475280 502 48.83 11200 11200 10860 14280 7700 10990 10906.93 0.24 0 16 11336 11162 10826 10652 10316 11250 10740 140 3290 5000 7470 10 1 2800000 304 -48.27 0.22 12 0.02 -225.00 48504.00 15400 20240521 -29.48 9120 20241210 19.08 11430 -4.99 20250115 9650 12.54 20250409 15400 -29.48 20240521 9120 19.08 20241210 0.00 Y 000760 5000 140 억 6707 N N 2 N 00 N
12 20250428 140111 57 100.00 KOSPI 유통 N N N N N 10860 -130 5 -1.18 5420980 497 48.35 11200 11200 10860 14280 7700 10990 10907.40 0.24 0 16 11336 11162 10826 10652 10316 11250 10740 140 3290 5000 7470 10 1 2800000 304 -48.27 0.22 12 0.02 -225.00 48504.00 15400 20240521 -29.48 9120 20241210 19.08 11430 -4.99 20250115 9650 12.54 20250409 15400 -29.48 20240521 9120 19.08 20241210 0.00 Y 000760 5000 140 억 6707 N N 2 N 00 N