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
011760/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
20250429,160256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22500,250,2,1.12,469246825,21026,64.57,22300,22550,22050,28900,15600,22250,22317.46,10.85,0,4166,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2977,2.46,0.44,12,0.16,9152.00,50876.00,26200,20250226,-14.12,16130,20240418,39.49,26200,-14.12,20250226,18700,20.32,20250109,26200,-14.12,20250226,17050,31.96,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,120,N,00,N
20250429,150258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22400,150,2,0.67,449244675,20135,61.84,22300,22550,22050,28900,15600,22250,22311.63,10.85,0,4215,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2963,2.45,0.44,12,0.15,9152.00,50876.00,26200,20250226,-14.50,16130,20240418,38.87,26200,-14.50,20250226,18700,19.79,20250109,26200,-14.50,20250226,17050,31.38,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250429,140258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22450,200,2,0.90,395669025,17742,54.49,22300,22550,22050,28900,15600,22250,22301.26,10.85,0,3829,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2970,2.45,0.44,12,0.13,9152.00,50876.00,26200,20250226,-14.31,16130,20240418,39.18,26200,-14.31,20250226,18700,20.05,20250109,26200,-14.31,20250226,17050,31.67,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250429,130259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22500,250,2,1.12,339431025,15241,46.81,22300,22550,22050,28900,15600,22250,22270.92,10.85,0,3563,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2977,2.46,0.44,12,0.12,9152.00,50876.00,26200,20250226,-14.12,16130,20240418,39.49,26200,-14.12,20250226,18700,20.32,20250109,26200,-14.12,20250226,17050,31.96,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250429,120259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22400,150,2,0.67,285885225,12857,39.49,22300,22500,22050,28900,15600,22250,22235.76,10.85,0,2425,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2963,2.45,0.44,12,0.10,9152.00,50876.00,26200,20250226,-14.50,16130,20240418,38.87,26200,-14.50,20250226,18700,19.79,20250109,26200,-14.50,20250226,17050,31.38,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250429,110259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22150,-100,5,-0.45,153613925,6926,21.27,22300,22350,22050,28900,15600,22250,22179.31,10.85,0,-1477,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2930,2.42,0.44,12,0.05,9152.00,50876.00,26200,20250226,-15.46,16130,20240418,37.32,26200,-15.46,20250226,18700,18.45,20250109,26200,-15.46,20250226,17050,29.91,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250429,100300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22100,-150,5,-0.67,115600300,5209,16.00,22300,22350,22050,28900,15600,22250,22192.42,10.85,0,-1694,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2924,2.41,0.43,12,0.04,9152.00,50876.00,26200,20250226,-15.65,16130,20240418,37.01,26200,-15.65,20250226,18700,18.18,20250109,26200,-15.65,20250226,17050,29.62,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250429,090300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22200,-50,5,-0.22,36759100,1652,5.07,22300,22300,22200,28900,15600,22250,22251.27,10.85,0,-1635,22816,22532,22266,21982,21716,22400,21850,661,6650,5000,16460,50,1,13228966,2937,2.43,0.44,12,0.01,9152.00,50876.00,26200,20250226,-15.27,16130,20240418,37.63,26200,-15.27,20250226,18700,18.72,20250109,26200,-15.27,20250226,17050,30.21,20240429,1.57,Y,011760,5000,661 억,,1435514,N,N,34,N,00,N
20250428,160257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22250,-100,5,-0.45,723430575,32561,137.09,22400,22550,22000,29050,15650,22350,22217.70,10.82,0,5023,22716,22532,22266,22082,21816,22625,22175,661,6700,5000,16530,50,1,13228966,2943,2.43,0.44,12,0.25,9152.00,50876.00,26200,20250226,-15.08,16130,20240417,37.94,26200,-15.08,20250226,18700,18.98,20250109,26200,-15.08,20250226,17050,30.50,20240429,1.54,Y,011760,5000,661 억,,1430838,N,N,34,N,00,N
20250428,150259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22100,-250,5,-1.12,700413925,31521,132.71,22400,22550,22000,29050,15650,22350,22220.55,10.82,0,4468,22716,22532,22266,22082,21816,22625,22175,661,6700,5000,16530,50,1,13228966,2924,2.41,0.43,12,0.24,9152.00,50876.00,26200,20250226,-15.65,16130,20240417,37.01,26200,-15.65,20250226,18700,18.18,20250109,26200,-15.65,20250226,17050,29.62,20240429,1.54,Y,011760,5000,661 억,,1430838,N,N,1004,N,00,N
20250428,140258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22200,-150,5,-0.67,556866525,25037,105.41,22400,22550,22050,29050,15650,22350,22241.74,10.82,0,1645,22716,22532,22266,22082,21816,22625,22175,661,6700,5000,16530,50,1,13228966,2937,2.43,0.44,12,0.19,9152.00,50876.00,26200,20250226,-15.27,16130,20240417,37.63,26200,-15.27,20250226,18700,18.72,20250109,26200,-15.27,20250226,17050,30.21,20240429,1.54,Y,011760,5000,661 억,,1430838,N,N,1004,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 160256 55 60.00 KOSPI 유통 N N N Y 60 N 22500 250 2 1.12 469246825 21026 64.57 22300 22550 22050 28900 15600 22250 22317.46 10.85 0 4166 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2977 2.46 0.44 12 0.16 9152.00 50876.00 26200 20250226 -14.12 16130 20240418 39.49 26200 -14.12 20250226 18700 20.32 20250109 26200 -14.12 20250226 17050 31.96 20240429 1.57 Y 011760 5000 661 억 1435514 N N 120 N 00 N
3 20250429 150258 55 60.00 KOSPI 유통 N N N Y 60 N 22400 150 2 0.67 449244675 20135 61.84 22300 22550 22050 28900 15600 22250 22311.63 10.85 0 4215 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2963 2.45 0.44 12 0.15 9152.00 50876.00 26200 20250226 -14.50 16130 20240418 38.87 26200 -14.50 20250226 18700 19.79 20250109 26200 -14.50 20250226 17050 31.38 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
4 20250429 140258 55 60.00 KOSPI 유통 N N N Y 60 N 22450 200 2 0.90 395669025 17742 54.49 22300 22550 22050 28900 15600 22250 22301.26 10.85 0 3829 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2970 2.45 0.44 12 0.13 9152.00 50876.00 26200 20250226 -14.31 16130 20240418 39.18 26200 -14.31 20250226 18700 20.05 20250109 26200 -14.31 20250226 17050 31.67 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
5 20250429 130259 55 60.00 KOSPI 유통 N N N Y 60 N 22500 250 2 1.12 339431025 15241 46.81 22300 22550 22050 28900 15600 22250 22270.92 10.85 0 3563 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2977 2.46 0.44 12 0.12 9152.00 50876.00 26200 20250226 -14.12 16130 20240418 39.49 26200 -14.12 20250226 18700 20.32 20250109 26200 -14.12 20250226 17050 31.96 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
6 20250429 120259 55 60.00 KOSPI 유통 N N N Y 60 N 22400 150 2 0.67 285885225 12857 39.49 22300 22500 22050 28900 15600 22250 22235.76 10.85 0 2425 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2963 2.45 0.44 12 0.10 9152.00 50876.00 26200 20250226 -14.50 16130 20240418 38.87 26200 -14.50 20250226 18700 19.79 20250109 26200 -14.50 20250226 17050 31.38 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
7 20250429 110259 55 60.00 KOSPI 유통 N N N Y 60 N 22150 -100 5 -0.45 153613925 6926 21.27 22300 22350 22050 28900 15600 22250 22179.31 10.85 0 -1477 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2930 2.42 0.44 12 0.05 9152.00 50876.00 26200 20250226 -15.46 16130 20240418 37.32 26200 -15.46 20250226 18700 18.45 20250109 26200 -15.46 20250226 17050 29.91 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
8 20250429 100300 55 60.00 KOSPI 유통 N N N Y 60 N 22100 -150 5 -0.67 115600300 5209 16.00 22300 22350 22050 28900 15600 22250 22192.42 10.85 0 -1694 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2924 2.41 0.43 12 0.04 9152.00 50876.00 26200 20250226 -15.65 16130 20240418 37.01 26200 -15.65 20250226 18700 18.18 20250109 26200 -15.65 20250226 17050 29.62 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
9 20250429 090300 55 60.00 KOSPI 유통 N N N Y 60 N 22200 -50 5 -0.22 36759100 1652 5.07 22300 22300 22200 28900 15600 22250 22251.27 10.85 0 -1635 22816 22532 22266 21982 21716 22400 21850 661 6650 5000 16460 50 1 13228966 2937 2.43 0.44 12 0.01 9152.00 50876.00 26200 20250226 -15.27 16130 20240418 37.63 26200 -15.27 20250226 18700 18.72 20250109 26200 -15.27 20250226 17050 30.21 20240429 1.57 Y 011760 5000 661 억 1435514 N N 34 N 00 N
10 20250428 160257 55 60.00 KOSPI 유통 N N N Y 60 N 22250 -100 5 -0.45 723430575 32561 137.09 22400 22550 22000 29050 15650 22350 22217.70 10.82 0 5023 22716 22532 22266 22082 21816 22625 22175 661 6700 5000 16530 50 1 13228966 2943 2.43 0.44 12 0.25 9152.00 50876.00 26200 20250226 -15.08 16130 20240417 37.94 26200 -15.08 20250226 18700 18.98 20250109 26200 -15.08 20250226 17050 30.50 20240429 1.54 Y 011760 5000 661 억 1430838 N N 34 N 00 N
11 20250428 150259 55 60.00 KOSPI 유통 N N N Y 60 N 22100 -250 5 -1.12 700413925 31521 132.71 22400 22550 22000 29050 15650 22350 22220.55 10.82 0 4468 22716 22532 22266 22082 21816 22625 22175 661 6700 5000 16530 50 1 13228966 2924 2.41 0.43 12 0.24 9152.00 50876.00 26200 20250226 -15.65 16130 20240417 37.01 26200 -15.65 20250226 18700 18.18 20250109 26200 -15.65 20250226 17050 29.62 20240429 1.54 Y 011760 5000 661 억 1430838 N N 1004 N 00 N
12 20250428 140258 55 60.00 KOSPI 유통 N N N Y 60 N 22200 -150 5 -0.67 556866525 25037 105.41 22400 22550 22050 29050 15650 22350 22241.74 10.82 0 1645 22716 22532 22266 22082 21816 22625 22175 661 6700 5000 16530 50 1 13228966 2937 2.43 0.44 12 0.19 9152.00 50876.00 26200 20250226 -15.27 16130 20240417 37.63 26200 -15.27 20250226 18700 18.72 20250109 26200 -15.27 20250226 17050 30.21 20240429 1.54 Y 011760 5000 661 억 1430838 N N 1004 N 00 N