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
107590/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
20250429,160759,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,900,2,1.22,12607400,170,274.19,73500,74600,73500,95800,51600,73700,74161.18,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1731,6.85,0.66,12,0.01,10884.00,112344.00,108000,20240521,-30.93,68500,20250203,8.91,79100,-5.69,20250102,68500,8.91,20250203,108000,-30.93,20240521,68500,8.91,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,150802,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,800,2,1.09,9698000,131,211.29,73500,74500,73500,95800,51600,73700,74030.53,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1728,6.84,0.66,12,0.01,10884.00,112344.00,108000,20240521,-31.02,68500,20250203,8.76,79100,-5.82,20250102,68500,8.76,20250203,108000,-31.02,20240521,68500,8.76,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,140803,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74400,700,2,0.95,9623500,130,209.68,73500,74500,73500,95800,51600,73700,74026.92,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1726,6.84,0.66,12,0.01,10884.00,112344.00,108000,20240521,-31.11,68500,20250203,8.61,79100,-5.94,20250102,68500,8.61,20250203,108000,-31.11,20240521,68500,8.61,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,130802,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74400,700,2,0.95,9400300,127,204.84,73500,74500,73500,95800,51600,73700,74018.11,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1726,6.84,0.66,12,0.01,10884.00,112344.00,108000,20240521,-31.11,68500,20250203,8.61,79100,-5.94,20250102,68500,8.61,20250203,108000,-31.11,20240521,68500,8.61,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,120805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74400,700,2,0.95,9400300,127,204.84,73500,74500,73500,95800,51600,73700,74018.11,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1726,6.84,0.66,12,0.01,10884.00,112344.00,108000,20240521,-31.11,68500,20250203,8.61,79100,-5.94,20250102,68500,8.61,20250203,108000,-31.11,20240521,68500,8.61,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,110803,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,800,2,1.09,4118000,56,90.32,73500,74500,73500,95800,51600,73700,73535.71,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1728,6.84,0.66,12,0.00,10884.00,112344.00,108000,20240521,-31.02,68500,20250203,8.76,79100,-5.82,20250102,68500,8.76,20250203,108000,-31.02,20240521,68500,8.76,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,100806,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,800,2,1.09,4118000,56,90.32,73500,74500,73500,95800,51600,73700,73535.71,0.22,0,2,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1728,6.84,0.66,12,0.00,10884.00,112344.00,108000,20240521,-31.02,68500,20250203,8.76,79100,-5.82,20250102,68500,8.76,20250203,108000,-31.02,20240521,68500,8.76,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250429,090805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73700,0,3,0.00,0,0,0.00,0,0,0,95800,51600,73700,0.00,0.22,0,0,75633,74666,74033,73066,72433,74350,72750,13,22100,500,53060,100,1,2320000,1710,6.77,0.66,12,0.00,10884.00,112344.00,108000,20240521,-31.76,68500,20250203,7.59,79100,-6.83,20250102,68500,7.59,20250203,108000,-31.76,20240521,68500,7.59,20250203,0.00,Y,107590,500,13 억,,5161,N,N,0,N,00,N
20250428,160758,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73700,300,2,0.41,4581400,62,3.44,75000,75000,73400,95400,51400,73400,73896.72,0.22,0,-1,74000,73700,73200,72900,72400,73850,73050,13,22000,500,52840,100,1,2320000,1710,6.77,0.66,12,0.00,10884.00,112344.00,108000,20240521,-31.76,68500,20250203,7.59,79100,-6.83,20250102,68500,7.59,20250203,108000,-31.76,20240521,68500,7.59,20250203,0.00,Y,107590,500,13 억,,5159,N,N,3,N,00,N
20250428,150801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,600,2,0.82,4434000,60,3.33,75000,75000,73400,95400,51400,73400,73900.00,0.22,0,0,74000,73700,73200,72900,72400,73850,73050,13,22000,500,52840,100,1,2320000,1717,6.80,0.66,12,0.00,10884.00,112344.00,108000,20240521,-31.48,68500,20250203,8.03,79100,-6.45,20250102,68500,8.03,20250203,108000,-31.48,20240521,68500,8.03,20250203,0.00,Y,107590,500,13 억,,5159,N,N,3,N,00,N
20250428,140801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,600,2,0.82,4434000,60,3.33,75000,75000,73400,95400,51400,73400,73900.00,0.22,0,0,74000,73700,73200,72900,72400,73850,73050,13,22000,500,52840,100,1,2320000,1717,6.80,0.66,12,0.00,10884.00,112344.00,108000,20240521,-31.48,68500,20250203,8.03,79100,-6.45,20250102,68500,8.03,20250203,108000,-31.48,20240521,68500,8.03,20250203,0.00,Y,107590,500,13 억,,5159,N,N,3,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 160759 57 100.00 KOSPI 금융 N N N N N 74600 900 2 1.22 12607400 170 274.19 73500 74600 73500 95800 51600 73700 74161.18 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1731 6.85 0.66 12 0.01 10884.00 112344.00 108000 20240521 -30.93 68500 20250203 8.91 79100 -5.69 20250102 68500 8.91 20250203 108000 -30.93 20240521 68500 8.91 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
3 20250429 150802 57 100.00 KOSPI 금융 N N N N N 74500 800 2 1.09 9698000 131 211.29 73500 74500 73500 95800 51600 73700 74030.53 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1728 6.84 0.66 12 0.01 10884.00 112344.00 108000 20240521 -31.02 68500 20250203 8.76 79100 -5.82 20250102 68500 8.76 20250203 108000 -31.02 20240521 68500 8.76 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
4 20250429 140803 57 100.00 KOSPI 금융 N N N N N 74400 700 2 0.95 9623500 130 209.68 73500 74500 73500 95800 51600 73700 74026.92 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1726 6.84 0.66 12 0.01 10884.00 112344.00 108000 20240521 -31.11 68500 20250203 8.61 79100 -5.94 20250102 68500 8.61 20250203 108000 -31.11 20240521 68500 8.61 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
5 20250429 130802 57 100.00 KOSPI 금융 N N N N N 74400 700 2 0.95 9400300 127 204.84 73500 74500 73500 95800 51600 73700 74018.11 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1726 6.84 0.66 12 0.01 10884.00 112344.00 108000 20240521 -31.11 68500 20250203 8.61 79100 -5.94 20250102 68500 8.61 20250203 108000 -31.11 20240521 68500 8.61 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
6 20250429 120805 57 100.00 KOSPI 금융 N N N N N 74400 700 2 0.95 9400300 127 204.84 73500 74500 73500 95800 51600 73700 74018.11 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1726 6.84 0.66 12 0.01 10884.00 112344.00 108000 20240521 -31.11 68500 20250203 8.61 79100 -5.94 20250102 68500 8.61 20250203 108000 -31.11 20240521 68500 8.61 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
7 20250429 110803 57 100.00 KOSPI 금융 N N N N N 74500 800 2 1.09 4118000 56 90.32 73500 74500 73500 95800 51600 73700 73535.71 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1728 6.84 0.66 12 0.00 10884.00 112344.00 108000 20240521 -31.02 68500 20250203 8.76 79100 -5.82 20250102 68500 8.76 20250203 108000 -31.02 20240521 68500 8.76 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
8 20250429 100806 57 100.00 KOSPI 금융 N N N N N 74500 800 2 1.09 4118000 56 90.32 73500 74500 73500 95800 51600 73700 73535.71 0.22 0 2 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1728 6.84 0.66 12 0.00 10884.00 112344.00 108000 20240521 -31.02 68500 20250203 8.76 79100 -5.82 20250102 68500 8.76 20250203 108000 -31.02 20240521 68500 8.76 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
9 20250429 090805 57 100.00 KOSPI 금융 N N N N N 73700 0 3 0.00 0 0 0.00 0 0 0 95800 51600 73700 0.00 0.22 0 0 75633 74666 74033 73066 72433 74350 72750 13 22100 500 53060 100 1 2320000 1710 6.77 0.66 12 0.00 10884.00 112344.00 108000 20240521 -31.76 68500 20250203 7.59 79100 -6.83 20250102 68500 7.59 20250203 108000 -31.76 20240521 68500 7.59 20250203 0.00 Y 107590 500 13 억 5161 N N 0 N 00 N
10 20250428 160758 57 100.00 KOSPI 금융 N N N N N 73700 300 2 0.41 4581400 62 3.44 75000 75000 73400 95400 51400 73400 73896.72 0.22 0 -1 74000 73700 73200 72900 72400 73850 73050 13 22000 500 52840 100 1 2320000 1710 6.77 0.66 12 0.00 10884.00 112344.00 108000 20240521 -31.76 68500 20250203 7.59 79100 -6.83 20250102 68500 7.59 20250203 108000 -31.76 20240521 68500 7.59 20250203 0.00 Y 107590 500 13 억 5159 N N 3 N 00 N
11 20250428 150801 57 100.00 KOSPI 금융 N N N N N 74000 600 2 0.82 4434000 60 3.33 75000 75000 73400 95400 51400 73400 73900.00 0.22 0 0 74000 73700 73200 72900 72400 73850 73050 13 22000 500 52840 100 1 2320000 1717 6.80 0.66 12 0.00 10884.00 112344.00 108000 20240521 -31.48 68500 20250203 8.03 79100 -6.45 20250102 68500 8.03 20250203 108000 -31.48 20240521 68500 8.03 20250203 0.00 Y 107590 500 13 억 5159 N N 3 N 00 N
12 20250428 140801 57 100.00 KOSPI 금융 N N N N N 74000 600 2 0.82 4434000 60 3.33 75000 75000 73400 95400 51400 73400 73900.00 0.22 0 0 74000 73700 73200 72900 72400 73850 73050 13 22000 500 52840 100 1 2320000 1717 6.80 0.66 12 0.00 10884.00 112344.00 108000 20240521 -31.48 68500 20250203 8.03 79100 -6.45 20250102 68500 8.03 20250203 108000 -31.48 20240521 68500 8.03 20250203 0.00 Y 107590 500 13 억 5159 N N 3 N 00 N