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
102260/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
20250429,160750,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4200,80,2,1.94,1171312467,278846,62.88,4120,4250,4115,5350,2885,4120,4200.57,2.93,0,21563,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2107,4.69,0.47,12,0.56,896.00,8941.00,4678,20240508,-10.22,3500,20250409,20.00,4400,-4.55,20250422,3500,20.00,20250409,4720,-11.02,20240508,3500,20.00,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,150753,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4175,55,2,1.33,1102798857,262490,59.19,4120,4250,4115,5350,2885,4120,4201.30,2.93,0,25148,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2095,4.66,0.47,12,0.52,896.00,8941.00,4678,20240508,-10.75,3500,20250409,19.29,4400,-5.11,20250422,3500,19.29,20250409,4720,-11.55,20240508,3500,19.29,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,140754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4185,65,2,1.58,993990082,236513,53.34,4120,4250,4115,5350,2885,4120,4202.69,2.93,0,29849,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2100,4.67,0.47,12,0.47,896.00,8941.00,4678,20240508,-10.54,3500,20250409,19.57,4400,-4.89,20250422,3500,19.57,20250409,4720,-11.33,20240508,3500,19.57,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,130754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4190,70,2,1.70,875722962,208196,46.95,4120,4250,4115,5350,2885,4120,4206.24,2.93,0,32149,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2102,4.68,0.47,12,0.41,896.00,8941.00,4678,20240508,-10.43,3500,20250409,19.71,4400,-4.77,20250422,3500,19.71,20250409,4720,-11.23,20240508,3500,19.71,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,120756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4220,100,2,2.43,664908003,158024,35.64,4120,4250,4115,5350,2885,4120,4207.64,2.93,0,20992,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2117,4.71,0.47,12,0.31,896.00,8941.00,4678,20240508,-9.79,3500,20250409,20.57,4400,-4.09,20250422,3500,20.57,20250409,4720,-10.59,20240508,3500,20.57,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,110754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4210,90,2,2.18,628259273,149342,33.68,4120,4250,4115,5350,2885,4120,4206.85,2.93,0,19551,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2112,4.70,0.47,12,0.30,896.00,8941.00,4678,20240508,-10.00,3500,20250409,20.29,4400,-4.32,20250422,3500,20.29,20250409,4720,-10.81,20240508,3500,20.29,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,100757,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4200,80,2,1.94,478773263,113962,25.70,4120,4240,4115,5350,2885,4120,4201.17,2.93,0,19792,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2107,4.69,0.47,12,0.23,896.00,8941.00,4678,20240508,-10.22,3500,20250409,20.00,4400,-4.55,20250422,3500,20.00,20250409,4720,-11.02,20240508,3500,20.00,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250429,090756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4135,15,2,0.36,8873378,2147,0.48,4120,4160,4115,5350,2885,4120,4132.92,2.93,0,-174,4366,4242,4131,4007,3896,4305,4070,502,1230,1000,3040,5,1,50176791,2075,4.61,0.46,12,0.00,896.00,8941.00,4678,20240508,-11.61,3500,20250409,18.14,4400,-6.02,20250422,3500,18.14,20250409,4720,-12.39,20240508,3500,18.14,20250409,1.40,Y,102260,1000,501 억,,1468903,N,N,0,N,00,N
20250428,160749,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4120,100,2,2.49,1835068417,441636,30.03,4020,4255,4020,5220,2815,4020,4155.19,2.91,0,6797,4546,4282,4111,3847,3676,4415,3980,502,1200,1000,2970,5,1,50176791,2067,4.60,0.46,12,0.88,896.00,8941.00,4678,20240508,-11.93,3500,20250409,17.71,4400,-6.36,20250422,3500,17.71,20250409,4720,-12.71,20240508,3500,17.71,20250409,1.57,Y,102260,1000,501 억,,1461157,N,N,76,N,00,N
20250428,150753,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4120,100,2,2.49,1803106727,433885,29.50,4020,4255,4020,5220,2815,4020,4155.72,2.91,0,10584,4546,4282,4111,3847,3676,4415,3980,502,1200,1000,2970,5,1,50176791,2067,4.60,0.46,12,0.86,896.00,8941.00,4678,20240508,-11.93,3500,20250409,17.71,4400,-6.36,20250422,3500,17.71,20250409,4720,-12.71,20240508,3500,17.71,20250409,1.57,Y,102260,1000,501 억,,1461157,N,N,76,N,00,N
20250428,140752,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4140,120,2,2.99,1720866655,413968,28.15,4020,4255,4020,5220,2815,4020,4157.00,2.91,0,11199,4546,4282,4111,3847,3676,4415,3980,502,1200,1000,2970,5,1,50176791,2077,4.62,0.46,12,0.83,896.00,8941.00,4678,20240508,-11.50,3500,20250409,18.29,4400,-5.91,20250422,3500,18.29,20250409,4720,-12.29,20240508,3500,18.29,20250409,1.57,Y,102260,1000,501 억,,1461157,N,N,76,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 160750 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4200 80 2 1.94 1171312467 278846 62.88 4120 4250 4115 5350 2885 4120 4200.57 2.93 0 21563 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2107 4.69 0.47 12 0.56 896.00 8941.00 4678 20240508 -10.22 3500 20250409 20.00 4400 -4.55 20250422 3500 20.00 20250409 4720 -11.02 20240508 3500 20.00 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
3 20250429 150753 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4175 55 2 1.33 1102798857 262490 59.19 4120 4250 4115 5350 2885 4120 4201.30 2.93 0 25148 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2095 4.66 0.47 12 0.52 896.00 8941.00 4678 20240508 -10.75 3500 20250409 19.29 4400 -5.11 20250422 3500 19.29 20250409 4720 -11.55 20240508 3500 19.29 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
4 20250429 140754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4185 65 2 1.58 993990082 236513 53.34 4120 4250 4115 5350 2885 4120 4202.69 2.93 0 29849 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2100 4.67 0.47 12 0.47 896.00 8941.00 4678 20240508 -10.54 3500 20250409 19.57 4400 -4.89 20250422 3500 19.57 20250409 4720 -11.33 20240508 3500 19.57 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
5 20250429 130754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4190 70 2 1.70 875722962 208196 46.95 4120 4250 4115 5350 2885 4120 4206.24 2.93 0 32149 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2102 4.68 0.47 12 0.41 896.00 8941.00 4678 20240508 -10.43 3500 20250409 19.71 4400 -4.77 20250422 3500 19.71 20250409 4720 -11.23 20240508 3500 19.71 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
6 20250429 120756 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4220 100 2 2.43 664908003 158024 35.64 4120 4250 4115 5350 2885 4120 4207.64 2.93 0 20992 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2117 4.71 0.47 12 0.31 896.00 8941.00 4678 20240508 -9.79 3500 20250409 20.57 4400 -4.09 20250422 3500 20.57 20250409 4720 -10.59 20240508 3500 20.57 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
7 20250429 110754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4210 90 2 2.18 628259273 149342 33.68 4120 4250 4115 5350 2885 4120 4206.85 2.93 0 19551 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2112 4.70 0.47 12 0.30 896.00 8941.00 4678 20240508 -10.00 3500 20250409 20.29 4400 -4.32 20250422 3500 20.29 20250409 4720 -10.81 20240508 3500 20.29 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
8 20250429 100757 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4200 80 2 1.94 478773263 113962 25.70 4120 4240 4115 5350 2885 4120 4201.17 2.93 0 19792 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2107 4.69 0.47 12 0.23 896.00 8941.00 4678 20240508 -10.22 3500 20250409 20.00 4400 -4.55 20250422 3500 20.00 20250409 4720 -11.02 20240508 3500 20.00 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
9 20250429 090756 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4135 15 2 0.36 8873378 2147 0.48 4120 4160 4115 5350 2885 4120 4132.92 2.93 0 -174 4366 4242 4131 4007 3896 4305 4070 502 1230 1000 3040 5 1 50176791 2075 4.61 0.46 12 0.00 896.00 8941.00 4678 20240508 -11.61 3500 20250409 18.14 4400 -6.02 20250422 3500 18.14 20250409 4720 -12.39 20240508 3500 18.14 20250409 1.40 Y 102260 1000 501 억 1468903 N N 0 N 00 N
10 20250428 160749 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4120 100 2 2.49 1835068417 441636 30.03 4020 4255 4020 5220 2815 4020 4155.19 2.91 0 6797 4546 4282 4111 3847 3676 4415 3980 502 1200 1000 2970 5 1 50176791 2067 4.60 0.46 12 0.88 896.00 8941.00 4678 20240508 -11.93 3500 20250409 17.71 4400 -6.36 20250422 3500 17.71 20250409 4720 -12.71 20240508 3500 17.71 20250409 1.57 Y 102260 1000 501 억 1461157 N N 76 N 00 N
11 20250428 150753 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4120 100 2 2.49 1803106727 433885 29.50 4020 4255 4020 5220 2815 4020 4155.72 2.91 0 10584 4546 4282 4111 3847 3676 4415 3980 502 1200 1000 2970 5 1 50176791 2067 4.60 0.46 12 0.86 896.00 8941.00 4678 20240508 -11.93 3500 20250409 17.71 4400 -6.36 20250422 3500 17.71 20250409 4720 -12.71 20240508 3500 17.71 20250409 1.57 Y 102260 1000 501 억 1461157 N N 76 N 00 N
12 20250428 140752 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4140 120 2 2.99 1720866655 413968 28.15 4020 4255 4020 5220 2815 4020 4157.00 2.91 0 11199 4546 4282 4111 3847 3676 4415 3980 502 1200 1000 2970 5 1 50176791 2077 4.62 0.46 12 0.83 896.00 8941.00 4678 20240508 -11.50 3500 20250409 18.29 4400 -5.91 20250422 3500 18.29 20250409 4720 -12.29 20240508 3500 18.29 20250409 1.57 Y 102260 1000 501 억 1461157 N N 76 N 00 N