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
030210/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
20250429,160403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3390,145,2,4.47,319492866,95932,64.40,3335,3390,3260,4215,2275,3245,3330.41,5.96,0,20018,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2065,-4.88,0.40,12,0.16,-695.00,8580.00,3935,20250421,-13.85,2345,20241209,44.56,3935,-13.85,20250421,2620,29.39,20250228,3935,-13.85,20250421,2345,44.56,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4710,N,00,N
20250429,150406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3350,105,2,3.24,280772256,84442,56.68,3335,3360,3260,4215,2275,3245,3325.03,5.96,0,19641,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2041,-4.82,0.39,12,0.14,-695.00,8580.00,3935,20250421,-14.87,2345,20241209,42.86,3935,-14.87,20250421,2620,27.86,20250228,3935,-14.87,20250421,2345,42.86,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250429,140405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3335,90,2,2.77,241206716,72623,48.75,3335,3360,3260,4215,2275,3245,3321.35,5.96,0,19524,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2031,-4.80,0.39,12,0.12,-695.00,8580.00,3935,20250421,-15.25,2345,20241209,42.22,3935,-15.25,20250421,2620,27.29,20250228,3935,-15.25,20250421,2345,42.22,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250429,130407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3340,95,2,2.93,231803166,69796,46.85,3335,3360,3260,4215,2275,3245,3321.15,5.96,0,19720,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2034,-4.81,0.39,12,0.11,-695.00,8580.00,3935,20250421,-15.12,2345,20241209,42.43,3935,-15.12,20250421,2620,27.48,20250228,3935,-15.12,20250421,2345,42.43,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250429,120406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3360,115,2,3.54,203282651,61276,41.13,3335,3360,3260,4215,2275,3245,3317.49,5.96,0,20057,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2047,-4.83,0.39,12,0.10,-695.00,8580.00,3935,20250421,-14.61,2345,20241209,43.28,3935,-14.61,20250421,2620,28.24,20250228,3935,-14.61,20250421,2345,43.28,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250429,110406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3335,90,2,2.77,161538670,48806,32.76,3335,3350,3260,4215,2275,3245,3309.81,5.96,0,15128,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2031,-4.80,0.39,12,0.08,-695.00,8580.00,3935,20250421,-15.25,2345,20241209,42.22,3935,-15.25,20250421,2620,27.29,20250228,3935,-15.25,20250421,2345,42.22,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250429,100407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3300,55,2,1.69,85807055,26065,17.50,3335,3335,3260,4215,2275,3245,3292.04,5.96,0,8936,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2010,-4.75,0.38,12,0.04,-695.00,8580.00,3935,20250421,-16.14,2345,20241209,40.72,3935,-16.14,20250421,2620,25.95,20250228,3935,-16.14,20250421,2345,40.72,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250429,090407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3295,50,2,1.54,6590285,1985,1.33,3335,3335,3290,4215,2275,3245,3320.04,5.96,0,361,3455,3350,3295,3190,3135,3322,3162,3046,970,5000,2330,5,1,60911106,2007,-4.74,0.38,12,0.00,-695.00,8580.00,3935,20250421,-16.26,2345,20241209,40.51,3935,-16.26,20250421,2620,25.76,20250228,3935,-16.26,20250421,2345,40.51,20241209,0.06,Y,030210,5000,3045 억,,3628464,N,N,4809,N,00,N
20250428,160403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3245,-60,5,-1.82,491232826,148526,48.01,3345,3400,3240,4295,2315,3305,3307.39,5.94,0,14027,3558,3431,3343,3216,3128,3387,3172,3046,990,5000,2370,5,1,60911106,1977,-4.67,0.38,12,0.24,-695.00,8580.00,3935,20250421,-17.53,2345,20241209,38.38,3935,-17.53,20250421,2620,23.85,20250228,3935,-17.53,20250421,2345,38.38,20241209,0.06,Y,030210,5000,3045 억,,3620006,N,N,4809,N,00,N
20250428,150405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3260,-45,5,-1.36,443342611,133844,43.26,3345,3400,3240,4295,2315,3305,3312.38,5.94,0,10133,3558,3431,3343,3216,3128,3387,3172,3046,990,5000,2370,5,1,60911106,1986,-4.69,0.38,12,0.22,-695.00,8580.00,3935,20250421,-17.15,2345,20241209,39.02,3935,-17.15,20250421,2620,24.43,20250228,3935,-17.15,20250421,2345,39.02,20241209,0.06,Y,030210,5000,3045 억,,3620006,N,N,10438,N,00,N
20250428,140405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3290,-15,5,-0.45,396765046,119618,38.66,3345,3400,3240,4295,2315,3305,3316.93,5.94,0,8703,3558,3431,3343,3216,3128,3387,3172,3046,990,5000,2370,5,1,60911106,2004,-4.73,0.38,12,0.20,-695.00,8580.00,3935,20250421,-16.39,2345,20241209,40.30,3935,-16.39,20250421,2620,25.57,20250228,3935,-16.39,20250421,2345,40.30,20241209,0.06,Y,030210,5000,3045 억,,3620006,N,N,10438,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 160403 57 100.00 KOSPI 증권 N N N N N 3390 145 2 4.47 319492866 95932 64.40 3335 3390 3260 4215 2275 3245 3330.41 5.96 0 20018 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2065 -4.88 0.40 12 0.16 -695.00 8580.00 3935 20250421 -13.85 2345 20241209 44.56 3935 -13.85 20250421 2620 29.39 20250228 3935 -13.85 20250421 2345 44.56 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4710 N 00 N
3 20250429 150406 57 100.00 KOSPI 증권 N N N N N 3350 105 2 3.24 280772256 84442 56.68 3335 3360 3260 4215 2275 3245 3325.03 5.96 0 19641 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2041 -4.82 0.39 12 0.14 -695.00 8580.00 3935 20250421 -14.87 2345 20241209 42.86 3935 -14.87 20250421 2620 27.86 20250228 3935 -14.87 20250421 2345 42.86 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
4 20250429 140405 57 100.00 KOSPI 증권 N N N N N 3335 90 2 2.77 241206716 72623 48.75 3335 3360 3260 4215 2275 3245 3321.35 5.96 0 19524 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2031 -4.80 0.39 12 0.12 -695.00 8580.00 3935 20250421 -15.25 2345 20241209 42.22 3935 -15.25 20250421 2620 27.29 20250228 3935 -15.25 20250421 2345 42.22 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
5 20250429 130407 57 100.00 KOSPI 증권 N N N N N 3340 95 2 2.93 231803166 69796 46.85 3335 3360 3260 4215 2275 3245 3321.15 5.96 0 19720 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2034 -4.81 0.39 12 0.11 -695.00 8580.00 3935 20250421 -15.12 2345 20241209 42.43 3935 -15.12 20250421 2620 27.48 20250228 3935 -15.12 20250421 2345 42.43 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
6 20250429 120406 57 100.00 KOSPI 증권 N N N N N 3360 115 2 3.54 203282651 61276 41.13 3335 3360 3260 4215 2275 3245 3317.49 5.96 0 20057 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2047 -4.83 0.39 12 0.10 -695.00 8580.00 3935 20250421 -14.61 2345 20241209 43.28 3935 -14.61 20250421 2620 28.24 20250228 3935 -14.61 20250421 2345 43.28 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
7 20250429 110406 57 100.00 KOSPI 증권 N N N N N 3335 90 2 2.77 161538670 48806 32.76 3335 3350 3260 4215 2275 3245 3309.81 5.96 0 15128 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2031 -4.80 0.39 12 0.08 -695.00 8580.00 3935 20250421 -15.25 2345 20241209 42.22 3935 -15.25 20250421 2620 27.29 20250228 3935 -15.25 20250421 2345 42.22 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
8 20250429 100407 57 100.00 KOSPI 증권 N N N N N 3300 55 2 1.69 85807055 26065 17.50 3335 3335 3260 4215 2275 3245 3292.04 5.96 0 8936 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2010 -4.75 0.38 12 0.04 -695.00 8580.00 3935 20250421 -16.14 2345 20241209 40.72 3935 -16.14 20250421 2620 25.95 20250228 3935 -16.14 20250421 2345 40.72 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
9 20250429 090407 57 100.00 KOSPI 증권 N N N N N 3295 50 2 1.54 6590285 1985 1.33 3335 3335 3290 4215 2275 3245 3320.04 5.96 0 361 3455 3350 3295 3190 3135 3322 3162 3046 970 5000 2330 5 1 60911106 2007 -4.74 0.38 12 0.00 -695.00 8580.00 3935 20250421 -16.26 2345 20241209 40.51 3935 -16.26 20250421 2620 25.76 20250228 3935 -16.26 20250421 2345 40.51 20241209 0.06 Y 030210 5000 3045 억 3628464 N N 4809 N 00 N
10 20250428 160403 57 100.00 KOSPI 증권 N N N N N 3245 -60 5 -1.82 491232826 148526 48.01 3345 3400 3240 4295 2315 3305 3307.39 5.94 0 14027 3558 3431 3343 3216 3128 3387 3172 3046 990 5000 2370 5 1 60911106 1977 -4.67 0.38 12 0.24 -695.00 8580.00 3935 20250421 -17.53 2345 20241209 38.38 3935 -17.53 20250421 2620 23.85 20250228 3935 -17.53 20250421 2345 38.38 20241209 0.06 Y 030210 5000 3045 억 3620006 N N 4809 N 00 N
11 20250428 150405 57 100.00 KOSPI 증권 N N N N N 3260 -45 5 -1.36 443342611 133844 43.26 3345 3400 3240 4295 2315 3305 3312.38 5.94 0 10133 3558 3431 3343 3216 3128 3387 3172 3046 990 5000 2370 5 1 60911106 1986 -4.69 0.38 12 0.22 -695.00 8580.00 3935 20250421 -17.15 2345 20241209 39.02 3935 -17.15 20250421 2620 24.43 20250228 3935 -17.15 20250421 2345 39.02 20241209 0.06 Y 030210 5000 3045 억 3620006 N N 10438 N 00 N
12 20250428 140405 57 100.00 KOSPI 증권 N N N N N 3290 -15 5 -0.45 396765046 119618 38.66 3345 3400 3240 4295 2315 3305 3316.93 5.94 0 8703 3558 3431 3343 3216 3128 3387 3172 3046 990 5000 2370 5 1 60911106 2004 -4.73 0.38 12 0.20 -695.00 8580.00 3935 20250421 -16.39 2345 20241209 40.30 3935 -16.39 20250421 2620 25.57 20250228 3935 -16.39 20250421 2345 40.30 20241209 0.06 Y 030210 5000 3045 억 3620006 N N 10438 N 00 N