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
123690/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
20250429,160822,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,50,2,0.73,287151330,41569,129.26,6900,6950,6860,8910,4810,6860,6907.82,2.62,0,13344,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1110,24.16,3.66,12,0.26,286.00,1886.00,11240,20240524,-38.52,5520,20241210,25.18,7490,-7.74,20250228,5990,15.36,20250210,11240,-38.52,20240524,5520,25.18,20241210,0.80,Y,123690,500,80 억,,420971,N,N,417,N,00,N
20250429,150825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,60,2,0.87,277901600,40230,125.09,6900,6950,6860,8910,4810,6860,6907.82,2.62,0,13262,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1112,24.20,3.67,12,0.25,286.00,1886.00,11240,20240524,-38.43,5520,20241210,25.36,7490,-7.61,20250228,5990,15.53,20250210,11240,-38.43,20240524,5520,25.36,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250429,140827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6930,70,2,1.02,246654085,35719,111.07,6900,6950,6860,8910,4810,6860,6905.40,2.62,0,11142,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1114,24.23,3.67,12,0.22,286.00,1886.00,11240,20240524,-38.35,5520,20241210,25.54,7490,-7.48,20250228,5990,15.69,20250210,11240,-38.35,20240524,5520,25.54,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250429,130826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,40,2,0.58,204270095,29602,92.05,6900,6950,6860,8910,4810,6860,6900.55,2.62,0,8898,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1109,24.13,3.66,12,0.18,286.00,1886.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250429,120828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,40,2,0.58,174308720,25257,78.54,6900,6950,6860,8910,4810,6860,6901.40,2.62,0,7225,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1109,24.13,3.66,12,0.16,286.00,1886.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250429,110827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,40,2,0.58,159494550,23112,71.87,6900,6950,6860,8910,4810,6860,6900.94,2.62,0,6097,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1109,24.13,3.66,12,0.14,286.00,1886.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250429,100829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,40,2,0.58,99522940,14417,44.83,6900,6950,6860,8910,4810,6860,6903.17,2.62,0,2005,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1109,24.13,3.66,12,0.09,286.00,1886.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250429,090829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,80,2,1.17,35565900,5140,15.98,6900,6950,6860,8910,4810,6860,6919.44,2.62,0,3239,7073,6966,6913,6806,6753,6940,6780,80,2050,500,4520,10,1,16068000,1115,24.27,3.68,12,0.03,286.00,1886.00,11240,20240524,-38.26,5520,20241210,25.72,7490,-7.34,20250228,5990,15.86,20250210,11240,-38.26,20240524,5520,25.72,20241210,0.80,Y,123690,500,80 억,,420971,N,N,262,N,00,N
20250428,160821,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,-90,5,-1.29,221847150,32160,75.34,7020,7020,6860,9030,4870,6950,6898.26,2.63,0,-1928,7050,7000,6920,6870,6790,7025,6895,80,2080,500,4580,10,1,16068000,1102,23.99,3.64,12,0.20,286.00,1886.00,11240,20240524,-38.97,5520,20241210,24.28,7490,-8.41,20250228,5990,14.52,20250210,11240,-38.97,20240524,5520,24.28,20241210,0.77,Y,123690,500,80 억,,422804,N,N,262,N,00,N
20250428,150825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6870,-80,5,-1.15,209761440,30401,71.22,7020,7020,6860,9030,4870,6950,6899.82,2.63,0,-1670,7050,7000,6920,6870,6790,7025,6895,80,2080,500,4580,10,1,16068000,1104,24.02,3.64,12,0.19,286.00,1886.00,11240,20240524,-38.88,5520,20241210,24.46,7490,-8.28,20250228,5990,14.69,20250210,11240,-38.88,20240524,5520,24.46,20241210,0.77,Y,123690,500,80 억,,422804,N,N,185,N,00,N
20250428,140824,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,-70,5,-1.01,190240870,27561,64.56,7020,7020,6860,9030,4870,6950,6902.54,2.63,0,-166,7050,7000,6920,6870,6790,7025,6895,80,2080,500,4580,10,1,16068000,1105,24.06,3.65,12,0.17,286.00,1886.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,0.77,Y,123690,500,80 억,,422804,N,N,185,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 160822 57 100.00 KOSPI 유통 N N N N N 6910 50 2 0.73 287151330 41569 129.26 6900 6950 6860 8910 4810 6860 6907.82 2.62 0 13344 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1110 24.16 3.66 12 0.26 286.00 1886.00 11240 20240524 -38.52 5520 20241210 25.18 7490 -7.74 20250228 5990 15.36 20250210 11240 -38.52 20240524 5520 25.18 20241210 0.80 Y 123690 500 80 억 420971 N N 417 N 00 N
3 20250429 150825 57 100.00 KOSPI 유통 N N N N N 6920 60 2 0.87 277901600 40230 125.09 6900 6950 6860 8910 4810 6860 6907.82 2.62 0 13262 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1112 24.20 3.67 12 0.25 286.00 1886.00 11240 20240524 -38.43 5520 20241210 25.36 7490 -7.61 20250228 5990 15.53 20250210 11240 -38.43 20240524 5520 25.36 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
4 20250429 140827 57 100.00 KOSPI 유통 N N N N N 6930 70 2 1.02 246654085 35719 111.07 6900 6950 6860 8910 4810 6860 6905.40 2.62 0 11142 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1114 24.23 3.67 12 0.22 286.00 1886.00 11240 20240524 -38.35 5520 20241210 25.54 7490 -7.48 20250228 5990 15.69 20250210 11240 -38.35 20240524 5520 25.54 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
5 20250429 130826 57 100.00 KOSPI 유통 N N N N N 6900 40 2 0.58 204270095 29602 92.05 6900 6950 6860 8910 4810 6860 6900.55 2.62 0 8898 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1109 24.13 3.66 12 0.18 286.00 1886.00 11240 20240524 -38.61 5520 20241210 25.00 7490 -7.88 20250228 5990 15.19 20250210 11240 -38.61 20240524 5520 25.00 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
6 20250429 120828 57 100.00 KOSPI 유통 N N N N N 6900 40 2 0.58 174308720 25257 78.54 6900 6950 6860 8910 4810 6860 6901.40 2.62 0 7225 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1109 24.13 3.66 12 0.16 286.00 1886.00 11240 20240524 -38.61 5520 20241210 25.00 7490 -7.88 20250228 5990 15.19 20250210 11240 -38.61 20240524 5520 25.00 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
7 20250429 110827 57 100.00 KOSPI 유통 N N N N N 6900 40 2 0.58 159494550 23112 71.87 6900 6950 6860 8910 4810 6860 6900.94 2.62 0 6097 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1109 24.13 3.66 12 0.14 286.00 1886.00 11240 20240524 -38.61 5520 20241210 25.00 7490 -7.88 20250228 5990 15.19 20250210 11240 -38.61 20240524 5520 25.00 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
8 20250429 100829 57 100.00 KOSPI 유통 N N N N N 6900 40 2 0.58 99522940 14417 44.83 6900 6950 6860 8910 4810 6860 6903.17 2.62 0 2005 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1109 24.13 3.66 12 0.09 286.00 1886.00 11240 20240524 -38.61 5520 20241210 25.00 7490 -7.88 20250228 5990 15.19 20250210 11240 -38.61 20240524 5520 25.00 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
9 20250429 090829 57 100.00 KOSPI 유통 N N N N N 6940 80 2 1.17 35565900 5140 15.98 6900 6950 6860 8910 4810 6860 6919.44 2.62 0 3239 7073 6966 6913 6806 6753 6940 6780 80 2050 500 4520 10 1 16068000 1115 24.27 3.68 12 0.03 286.00 1886.00 11240 20240524 -38.26 5520 20241210 25.72 7490 -7.34 20250228 5990 15.86 20250210 11240 -38.26 20240524 5520 25.72 20241210 0.80 Y 123690 500 80 억 420971 N N 262 N 00 N
10 20250428 160821 57 100.00 KOSPI 유통 N N N N N 6860 -90 5 -1.29 221847150 32160 75.34 7020 7020 6860 9030 4870 6950 6898.26 2.63 0 -1928 7050 7000 6920 6870 6790 7025 6895 80 2080 500 4580 10 1 16068000 1102 23.99 3.64 12 0.20 286.00 1886.00 11240 20240524 -38.97 5520 20241210 24.28 7490 -8.41 20250228 5990 14.52 20250210 11240 -38.97 20240524 5520 24.28 20241210 0.77 Y 123690 500 80 억 422804 N N 262 N 00 N
11 20250428 150825 57 100.00 KOSPI 유통 N N N N N 6870 -80 5 -1.15 209761440 30401 71.22 7020 7020 6860 9030 4870 6950 6899.82 2.63 0 -1670 7050 7000 6920 6870 6790 7025 6895 80 2080 500 4580 10 1 16068000 1104 24.02 3.64 12 0.19 286.00 1886.00 11240 20240524 -38.88 5520 20241210 24.46 7490 -8.28 20250228 5990 14.69 20250210 11240 -38.88 20240524 5520 24.46 20241210 0.77 Y 123690 500 80 억 422804 N N 185 N 00 N
12 20250428 140824 57 100.00 KOSPI 유통 N N N N N 6880 -70 5 -1.01 190240870 27561 64.56 7020 7020 6860 9030 4870 6950 6902.54 2.63 0 -166 7050 7000 6920 6870 6790 7025 6895 80 2080 500 4580 10 1 16068000 1105 24.06 3.65 12 0.17 286.00 1886.00 11240 20240524 -38.79 5520 20241210 24.64 7490 -8.14 20250228 5990 14.86 20250210 11240 -38.79 20240524 5520 24.64 20241210 0.77 Y 123690 500 80 억 422804 N N 185 N 00 N