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
057050/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
20250429,160546,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48900,550,2,1.14,409458200,8407,135.99,48350,49300,48250,62800,33850,48350,48704.41,28.43,3544,286,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5868,3.72,0.26,12,0.07,13138.00,187110.00,60100,20240418,-18.64,42800,20241209,14.25,53600,-8.77,20250206,43350,12.80,20250113,56000,-12.68,20240509,42800,14.25,20241209,0.06,Y,057050,5000,600 억,,1671849,N,N,1,N,00,N
20250429,150549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48700,350,2,0.72,347726250,7142,115.53,48350,49300,48250,62800,33850,48350,48687.52,28.44,3879,661,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5844,3.71,0.26,12,0.06,13138.00,187110.00,60100,20240418,-18.97,42800,20241209,13.79,53600,-9.14,20250206,43350,12.34,20250113,56000,-13.04,20240509,42800,13.79,20241209,0.06,Y,057050,5000,600 억,,1672184,N,N,15,N,00,N
20250429,140549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48500,150,2,0.31,211571250,4334,70.11,48350,49300,48300,62800,33850,48350,48816.62,28.40,1511,1397,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5820,3.69,0.26,12,0.04,13138.00,187110.00,60100,20240418,-19.30,42800,20241209,13.32,53600,-9.51,20250206,43350,11.88,20250113,56000,-13.39,20240509,42800,13.32,20241209,0.06,Y,057050,5000,600 억,,1669816,N,N,15,N,00,N
20250429,130550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49000,650,2,1.34,144891950,2969,48.03,48350,49300,48300,62800,33850,48350,48801.60,28.39,1006,974,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5880,3.73,0.26,12,0.02,13138.00,187110.00,60100,20240418,-18.47,42800,20241209,14.49,53600,-8.58,20250206,43350,13.03,20250113,56000,-12.50,20240509,42800,14.49,20241209,0.06,Y,057050,5000,600 억,,1669311,N,N,15,N,00,N
20250429,120550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49050,700,2,1.45,113013000,2319,37.51,48350,49150,48300,62800,33850,48350,48733.51,28.39,749,710,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5886,3.73,0.26,12,0.02,13138.00,187110.00,60100,20240418,-18.39,42800,20241209,14.60,53600,-8.49,20250206,43350,13.15,20250113,56000,-12.41,20240509,42800,14.60,20241209,0.06,Y,057050,5000,600 억,,1669054,N,N,15,N,00,N
20250429,110549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48550,200,2,0.41,54321500,1118,18.08,48350,48900,48300,62800,33850,48350,48588.10,28.38,317,291,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5826,3.70,0.26,12,0.01,13138.00,187110.00,60100,20240418,-19.22,42800,20241209,13.43,53600,-9.42,20250206,43350,12.00,20250113,56000,-13.30,20240509,42800,13.43,20241209,0.06,Y,057050,5000,600 억,,1668622,N,N,15,N,00,N
20250429,100551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48600,250,2,0.52,24586550,507,8.20,48350,48700,48300,62800,33850,48350,48494.18,28.38,163,139,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5832,3.70,0.26,12,0.00,13138.00,187110.00,60100,20240418,-19.13,42800,20241209,13.55,53600,-9.33,20250206,43350,12.11,20250113,56000,-13.21,20240509,42800,13.55,20241209,0.06,Y,057050,5000,600 억,,1668468,N,N,15,N,00,N
20250429,090551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48700,350,2,0.72,484550,10,0.16,48350,48700,48350,62800,33850,48350,48455.00,28.37,11,3,49750,49050,48650,47950,47550,48850,47750,600,14450,5000,36740,50,1,12000000,5844,3.71,0.26,12,0.00,13138.00,187110.00,60100,20240418,-18.97,42800,20241209,13.79,53600,-9.14,20250206,43350,12.34,20250113,56000,-13.04,20240509,42800,13.79,20241209,0.06,Y,057050,5000,600 억,,1668316,N,N,15,N,00,N
20250428,160546,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48350,-750,5,-1.53,301831850,6182,107.05,49300,49350,48250,63800,34400,49100,48824.30,28.37,648,-629,49766,49432,49016,48682,48266,49475,48725,600,14700,5000,37310,50,1,12000000,5802,3.68,0.26,12,0.05,13138.00,187110.00,60700,20240417,-20.35,42800,20241209,12.97,53600,-9.79,20250206,43350,11.53,20250113,56000,-13.66,20240509,42800,12.97,20241209,0.06,Y,057050,5000,600 억,,1668269,N,N,15,N,00,N
20250428,150549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48400,-700,5,-1.43,262784250,5376,93.09,49300,49350,48250,63800,34400,49100,48881.00,28.37,561,-412,49766,49432,49016,48682,48266,49475,48725,600,14700,5000,37310,50,1,12000000,5808,3.68,0.26,12,0.04,13138.00,187110.00,60700,20240417,-20.26,42800,20241209,13.08,53600,-9.70,20250206,43350,11.65,20250113,56000,-13.57,20240509,42800,13.08,20241209,0.06,Y,057050,5000,600 억,,1668182,N,N,424,N,00,N
20250428,140548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48850,-250,5,-0.51,187369200,3819,66.13,49300,49350,48800,63800,34400,49100,49062.37,28.36,-184,18,49766,49432,49016,48682,48266,49475,48725,600,14700,5000,37310,50,1,12000000,5862,3.72,0.26,12,0.03,13138.00,187110.00,60700,20240417,-19.52,42800,20241209,14.14,53600,-8.86,20250206,43350,12.69,20250113,56000,-12.77,20240509,42800,14.14,20241209,0.06,Y,057050,5000,600 억,,1667437,N,N,424,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 160546 55 60.00 KOSPI 유통 N N N Y 60 N 48900 550 2 1.14 409458200 8407 135.99 48350 49300 48250 62800 33850 48350 48704.41 28.43 3544 286 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5868 3.72 0.26 12 0.07 13138.00 187110.00 60100 20240418 -18.64 42800 20241209 14.25 53600 -8.77 20250206 43350 12.80 20250113 56000 -12.68 20240509 42800 14.25 20241209 0.06 Y 057050 5000 600 억 1671849 N N 1 N 00 N
3 20250429 150549 55 60.00 KOSPI 유통 N N N Y 60 N 48700 350 2 0.72 347726250 7142 115.53 48350 49300 48250 62800 33850 48350 48687.52 28.44 3879 661 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5844 3.71 0.26 12 0.06 13138.00 187110.00 60100 20240418 -18.97 42800 20241209 13.79 53600 -9.14 20250206 43350 12.34 20250113 56000 -13.04 20240509 42800 13.79 20241209 0.06 Y 057050 5000 600 억 1672184 N N 15 N 00 N
4 20250429 140549 55 60.00 KOSPI 유통 N N N Y 60 N 48500 150 2 0.31 211571250 4334 70.11 48350 49300 48300 62800 33850 48350 48816.62 28.40 1511 1397 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5820 3.69 0.26 12 0.04 13138.00 187110.00 60100 20240418 -19.30 42800 20241209 13.32 53600 -9.51 20250206 43350 11.88 20250113 56000 -13.39 20240509 42800 13.32 20241209 0.06 Y 057050 5000 600 억 1669816 N N 15 N 00 N
5 20250429 130550 55 60.00 KOSPI 유통 N N N Y 60 N 49000 650 2 1.34 144891950 2969 48.03 48350 49300 48300 62800 33850 48350 48801.60 28.39 1006 974 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5880 3.73 0.26 12 0.02 13138.00 187110.00 60100 20240418 -18.47 42800 20241209 14.49 53600 -8.58 20250206 43350 13.03 20250113 56000 -12.50 20240509 42800 14.49 20241209 0.06 Y 057050 5000 600 억 1669311 N N 15 N 00 N
6 20250429 120550 55 60.00 KOSPI 유통 N N N Y 60 N 49050 700 2 1.45 113013000 2319 37.51 48350 49150 48300 62800 33850 48350 48733.51 28.39 749 710 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5886 3.73 0.26 12 0.02 13138.00 187110.00 60100 20240418 -18.39 42800 20241209 14.60 53600 -8.49 20250206 43350 13.15 20250113 56000 -12.41 20240509 42800 14.60 20241209 0.06 Y 057050 5000 600 억 1669054 N N 15 N 00 N
7 20250429 110549 55 60.00 KOSPI 유통 N N N Y 60 N 48550 200 2 0.41 54321500 1118 18.08 48350 48900 48300 62800 33850 48350 48588.10 28.38 317 291 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5826 3.70 0.26 12 0.01 13138.00 187110.00 60100 20240418 -19.22 42800 20241209 13.43 53600 -9.42 20250206 43350 12.00 20250113 56000 -13.30 20240509 42800 13.43 20241209 0.06 Y 057050 5000 600 억 1668622 N N 15 N 00 N
8 20250429 100551 55 60.00 KOSPI 유통 N N N Y 60 N 48600 250 2 0.52 24586550 507 8.20 48350 48700 48300 62800 33850 48350 48494.18 28.38 163 139 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5832 3.70 0.26 12 0.00 13138.00 187110.00 60100 20240418 -19.13 42800 20241209 13.55 53600 -9.33 20250206 43350 12.11 20250113 56000 -13.21 20240509 42800 13.55 20241209 0.06 Y 057050 5000 600 억 1668468 N N 15 N 00 N
9 20250429 090551 55 60.00 KOSPI 유통 N N N Y 60 N 48700 350 2 0.72 484550 10 0.16 48350 48700 48350 62800 33850 48350 48455.00 28.37 11 3 49750 49050 48650 47950 47550 48850 47750 600 14450 5000 36740 50 1 12000000 5844 3.71 0.26 12 0.00 13138.00 187110.00 60100 20240418 -18.97 42800 20241209 13.79 53600 -9.14 20250206 43350 12.34 20250113 56000 -13.04 20240509 42800 13.79 20241209 0.06 Y 057050 5000 600 억 1668316 N N 15 N 00 N
10 20250428 160546 55 60.00 KOSPI 유통 N N N Y 60 N 48350 -750 5 -1.53 301831850 6182 107.05 49300 49350 48250 63800 34400 49100 48824.30 28.37 648 -629 49766 49432 49016 48682 48266 49475 48725 600 14700 5000 37310 50 1 12000000 5802 3.68 0.26 12 0.05 13138.00 187110.00 60700 20240417 -20.35 42800 20241209 12.97 53600 -9.79 20250206 43350 11.53 20250113 56000 -13.66 20240509 42800 12.97 20241209 0.06 Y 057050 5000 600 억 1668269 N N 15 N 00 N
11 20250428 150549 55 60.00 KOSPI 유통 N N N Y 60 N 48400 -700 5 -1.43 262784250 5376 93.09 49300 49350 48250 63800 34400 49100 48881.00 28.37 561 -412 49766 49432 49016 48682 48266 49475 48725 600 14700 5000 37310 50 1 12000000 5808 3.68 0.26 12 0.04 13138.00 187110.00 60700 20240417 -20.26 42800 20241209 13.08 53600 -9.70 20250206 43350 11.65 20250113 56000 -13.57 20240509 42800 13.08 20241209 0.06 Y 057050 5000 600 억 1668182 N N 424 N 00 N
12 20250428 140548 55 60.00 KOSPI 유통 N N N Y 60 N 48850 -250 5 -0.51 187369200 3819 66.13 49300 49350 48800 63800 34400 49100 49062.37 28.36 -184 18 49766 49432 49016 48682 48266 49475 48725 600 14700 5000 37310 50 1 12000000 5862 3.72 0.26 12 0.03 13138.00 187110.00 60700 20240417 -19.52 42800 20241209 14.14 53600 -8.86 20250206 43350 12.69 20250113 56000 -12.77 20240509 42800 14.14 20241209 0.06 Y 057050 5000 600 억 1667437 N N 424 N 00 N