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
123890/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
20250429,160823,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2365,40,2,1.72,319014742,136657,191.21,2330,2365,2295,3020,1630,2325,2334.41,4.86,0,21473,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2894,7.83,0.28,12,0.11,302.00,8537.00,3130,20240517,-24.44,2075,20250409,13.98,2825,-16.28,20250108,2075,13.98,20250409,3130,-24.44,20240517,2075,13.98,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,471,N,00,N
20250429,150827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2355,30,2,1.29,275508497,118228,165.42,2330,2355,2295,3020,1630,2325,2330.32,4.86,0,9898,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2882,7.80,0.28,12,0.10,302.00,8537.00,3130,20240517,-24.76,2075,20250409,13.49,2825,-16.64,20250108,2075,13.49,20250409,3130,-24.76,20240517,2075,13.49,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250429,140828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2335,10,2,0.43,197285036,84899,118.79,2330,2340,2295,3020,1630,2325,2323.76,4.86,0,-2010,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2857,7.73,0.27,12,0.07,302.00,8537.00,3130,20240517,-25.40,2075,20250409,12.53,2825,-17.35,20250108,2075,12.53,20250409,3130,-25.40,20240517,2075,12.53,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250429,130827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2330,5,2,0.22,137481699,59303,82.98,2330,2335,2295,3020,1630,2325,2318.29,4.86,0,2900,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2851,7.72,0.27,12,0.05,302.00,8537.00,3130,20240517,-25.56,2075,20250409,12.29,2825,-17.52,20250108,2075,12.29,20250409,3130,-25.56,20240517,2075,12.29,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250429,120830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2330,5,2,0.22,111752889,48261,67.53,2330,2330,2295,3020,1630,2325,2315.59,4.86,0,889,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2851,7.72,0.27,12,0.04,302.00,8537.00,3130,20240517,-25.56,2075,20250409,12.29,2825,-17.52,20250108,2075,12.29,20250409,3130,-25.56,20240517,2075,12.29,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250429,110828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2315,-10,5,-0.43,65291344,28272,39.56,2330,2330,2295,3020,1630,2325,2309.40,4.86,0,-9250,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2833,7.67,0.27,12,0.02,302.00,8537.00,3130,20240517,-26.04,2075,20250409,11.57,2825,-18.05,20250108,2075,11.57,20250409,3130,-26.04,20240517,2075,11.57,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250429,100831,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2310,-15,5,-0.65,31108500,13476,18.86,2330,2330,2295,3020,1630,2325,2308.44,4.86,0,-5149,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2827,7.65,0.27,12,0.01,302.00,8537.00,3130,20240517,-26.20,2075,20250409,11.33,2825,-18.23,20250108,2075,11.33,20250409,3130,-26.20,20240517,2075,11.33,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250429,090831,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2310,-15,5,-0.65,10271630,4426,6.19,2330,2330,2300,3020,1630,2325,2320.75,4.86,0,-3752,2341,2332,2316,2307,2291,2337,2312,620,695,500,1720,5,1,122373926,2827,7.65,0.27,12,0.00,302.00,8537.00,3130,20240517,-26.20,2075,20250409,11.33,2825,-18.23,20250108,2075,11.33,20250409,3130,-26.20,20240517,2075,11.33,20250409,0.23,Y,123890,500,619 억,,5946609,N,N,478,N,00,N
20250428,160822,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2325,10,2,0.43,165262125,71364,53.27,2320,2325,2300,3005,1625,2315,2315.74,5.10,0,-3157,2355,2335,2310,2290,2265,2345,2300,620,690,500,1710,5,1,122373926,2845,7.70,0.27,12,0.06,302.00,8537.00,3130,20240517,-25.72,2075,20250409,12.05,2825,-17.70,20250108,2075,12.05,20250409,3130,-25.72,20240517,2075,12.05,20250409,0.23,Y,123890,500,619 억,,6236048,N,N,478,N,00,N
20250428,150826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2310,-5,5,-0.22,147641080,63779,47.60,2320,2325,2300,3005,1625,2315,2314.89,5.10,0,-1204,2355,2335,2310,2290,2265,2345,2300,620,690,500,1710,5,1,122373926,2827,7.65,0.27,12,0.05,302.00,8537.00,3130,20240517,-26.20,2075,20250409,11.33,2825,-18.23,20250108,2075,11.33,20250409,3130,-26.20,20240517,2075,11.33,20250409,0.23,Y,123890,500,619 억,,6236048,N,N,2193,N,00,N
20250428,140826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2310,-5,5,-0.22,127565808,55084,41.11,2320,2325,2300,3005,1625,2315,2315.84,5.10,0,4448,2355,2335,2310,2290,2265,2345,2300,620,690,500,1710,5,1,122373926,2827,7.65,0.27,12,0.05,302.00,8537.00,3130,20240517,-26.20,2075,20250409,11.33,2825,-18.23,20250108,2075,11.33,20250409,3130,-26.20,20240517,2075,11.33,20250409,0.23,Y,123890,500,619 억,,6236048,N,N,2193,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 160823 55 60.00 KOSPI 금융 N N N Y 60 N 2365 40 2 1.72 319014742 136657 191.21 2330 2365 2295 3020 1630 2325 2334.41 4.86 0 21473 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2894 7.83 0.28 12 0.11 302.00 8537.00 3130 20240517 -24.44 2075 20250409 13.98 2825 -16.28 20250108 2075 13.98 20250409 3130 -24.44 20240517 2075 13.98 20250409 0.23 Y 123890 500 619 억 5946609 N N 471 N 00 N
3 20250429 150827 55 60.00 KOSPI 금융 N N N Y 60 N 2355 30 2 1.29 275508497 118228 165.42 2330 2355 2295 3020 1630 2325 2330.32 4.86 0 9898 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2882 7.80 0.28 12 0.10 302.00 8537.00 3130 20240517 -24.76 2075 20250409 13.49 2825 -16.64 20250108 2075 13.49 20250409 3130 -24.76 20240517 2075 13.49 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
4 20250429 140828 55 60.00 KOSPI 금융 N N N Y 60 N 2335 10 2 0.43 197285036 84899 118.79 2330 2340 2295 3020 1630 2325 2323.76 4.86 0 -2010 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2857 7.73 0.27 12 0.07 302.00 8537.00 3130 20240517 -25.40 2075 20250409 12.53 2825 -17.35 20250108 2075 12.53 20250409 3130 -25.40 20240517 2075 12.53 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
5 20250429 130827 55 60.00 KOSPI 금융 N N N Y 60 N 2330 5 2 0.22 137481699 59303 82.98 2330 2335 2295 3020 1630 2325 2318.29 4.86 0 2900 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2851 7.72 0.27 12 0.05 302.00 8537.00 3130 20240517 -25.56 2075 20250409 12.29 2825 -17.52 20250108 2075 12.29 20250409 3130 -25.56 20240517 2075 12.29 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
6 20250429 120830 55 60.00 KOSPI 금융 N N N Y 60 N 2330 5 2 0.22 111752889 48261 67.53 2330 2330 2295 3020 1630 2325 2315.59 4.86 0 889 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2851 7.72 0.27 12 0.04 302.00 8537.00 3130 20240517 -25.56 2075 20250409 12.29 2825 -17.52 20250108 2075 12.29 20250409 3130 -25.56 20240517 2075 12.29 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
7 20250429 110828 55 60.00 KOSPI 금융 N N N Y 60 N 2315 -10 5 -0.43 65291344 28272 39.56 2330 2330 2295 3020 1630 2325 2309.40 4.86 0 -9250 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2833 7.67 0.27 12 0.02 302.00 8537.00 3130 20240517 -26.04 2075 20250409 11.57 2825 -18.05 20250108 2075 11.57 20250409 3130 -26.04 20240517 2075 11.57 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
8 20250429 100831 55 60.00 KOSPI 금융 N N N Y 60 N 2310 -15 5 -0.65 31108500 13476 18.86 2330 2330 2295 3020 1630 2325 2308.44 4.86 0 -5149 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2827 7.65 0.27 12 0.01 302.00 8537.00 3130 20240517 -26.20 2075 20250409 11.33 2825 -18.23 20250108 2075 11.33 20250409 3130 -26.20 20240517 2075 11.33 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
9 20250429 090831 55 60.00 KOSPI 금융 N N N Y 60 N 2310 -15 5 -0.65 10271630 4426 6.19 2330 2330 2300 3020 1630 2325 2320.75 4.86 0 -3752 2341 2332 2316 2307 2291 2337 2312 620 695 500 1720 5 1 122373926 2827 7.65 0.27 12 0.00 302.00 8537.00 3130 20240517 -26.20 2075 20250409 11.33 2825 -18.23 20250108 2075 11.33 20250409 3130 -26.20 20240517 2075 11.33 20250409 0.23 Y 123890 500 619 억 5946609 N N 478 N 00 N
10 20250428 160822 55 60.00 KOSPI 금융 N N N Y 60 N 2325 10 2 0.43 165262125 71364 53.27 2320 2325 2300 3005 1625 2315 2315.74 5.10 0 -3157 2355 2335 2310 2290 2265 2345 2300 620 690 500 1710 5 1 122373926 2845 7.70 0.27 12 0.06 302.00 8537.00 3130 20240517 -25.72 2075 20250409 12.05 2825 -17.70 20250108 2075 12.05 20250409 3130 -25.72 20240517 2075 12.05 20250409 0.23 Y 123890 500 619 억 6236048 N N 478 N 00 N
11 20250428 150826 55 60.00 KOSPI 금융 N N N Y 60 N 2310 -5 5 -0.22 147641080 63779 47.60 2320 2325 2300 3005 1625 2315 2314.89 5.10 0 -1204 2355 2335 2310 2290 2265 2345 2300 620 690 500 1710 5 1 122373926 2827 7.65 0.27 12 0.05 302.00 8537.00 3130 20240517 -26.20 2075 20250409 11.33 2825 -18.23 20250108 2075 11.33 20250409 3130 -26.20 20240517 2075 11.33 20250409 0.23 Y 123890 500 619 억 6236048 N N 2193 N 00 N
12 20250428 140826 55 60.00 KOSPI 금융 N N N Y 60 N 2310 -5 5 -0.22 127565808 55084 41.11 2320 2325 2300 3005 1625 2315 2315.84 5.10 0 4448 2355 2335 2310 2290 2265 2345 2300 620 690 500 1710 5 1 122373926 2827 7.65 0.27 12 0.05 302.00 8537.00 3130 20240517 -26.20 2075 20250409 11.33 2825 -18.23 20250108 2075 11.33 20250409 3130 -26.20 20240517 2075 11.33 20250409 0.23 Y 123890 500 619 억 6236048 N N 2193 N 00 N