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
244920/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
20250429,161025,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4635,360,2,8.42,1468136247,320757,1524.80,4275,4665,4230,5550,2995,4275,4577.05,2.19,0,86769,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,1048,42.14,0.70,12,1.42,110.00,6659.00,4840,20241203,-4.24,3535,20240805,31.12,4665,-0.64,20250429,3870,19.77,20250409,4840,-4.24,20241203,3535,31.12,20240805,1.96,Y,244920,500,113 억,,496148,N,N,4,N,00,N
20250429,151029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4600,325,2,7.60,1425274372,311453,1480.57,4275,4665,4230,5550,2995,4275,4576.21,2.19,0,84932,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,1040,41.82,0.69,12,1.38,110.00,6659.00,4840,20241203,-4.96,3535,20240805,30.13,4665,-1.39,20250429,3870,18.86,20250409,4840,-4.96,20241203,3535,30.13,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250429,141031,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4625,350,2,8.19,1126303887,246956,1173.97,4275,4660,4230,5550,2995,4275,4560.75,2.19,0,62462,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,1046,42.05,0.69,12,1.09,110.00,6659.00,4840,20241203,-4.44,3535,20240805,30.83,4660,-0.75,20250429,3870,19.51,20250409,4840,-4.44,20241203,3535,30.83,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250429,131029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4560,285,2,6.67,900970812,198055,941.51,4275,4645,4230,5550,2995,4275,4549.09,2.19,0,46005,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,1031,41.45,0.68,12,0.88,110.00,6659.00,4840,20241203,-5.79,3535,20240805,29.00,4645,-1.83,20250429,3870,17.83,20250409,4840,-5.79,20241203,3535,29.00,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250429,121032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4570,295,2,6.90,819401457,180218,856.71,4275,4645,4230,5550,2995,4275,4546.72,2.19,0,34551,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,1033,41.55,0.69,12,0.80,110.00,6659.00,4840,20241203,-5.58,3535,20240805,29.28,4645,-1.61,20250429,3870,18.09,20250409,4840,-5.58,20241203,3535,29.28,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250429,111030,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4585,310,2,7.25,398439005,88646,421.40,4275,4620,4230,5550,2995,4275,4494.72,2.19,0,11938,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,1037,41.68,0.69,12,0.39,110.00,6659.00,4840,20241203,-5.27,3535,20240805,29.70,4620,-0.76,20250429,3870,18.48,20250409,4840,-5.27,20241203,3535,29.70,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250429,101032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4305,30,2,0.70,42080260,9779,46.49,4275,4350,4230,5550,2995,4275,4303.13,2.19,0,2231,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,973,39.14,0.65,12,0.04,110.00,6659.00,4840,20241203,-11.05,3535,20240805,21.78,4565,-5.70,20250102,3870,11.24,20250409,4840,-11.05,20241203,3535,21.78,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250429,091034,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4265,-10,5,-0.23,1285375,302,1.44,4275,4275,4230,5550,2995,4275,4256.21,2.19,0,49,4368,4321,4298,4251,4228,4310,4240,113,1275,500,3160,5,1,22607693,964,38.77,0.64,12,0.00,110.00,6659.00,4840,20241203,-11.88,3535,20240805,20.65,4565,-6.57,20250102,3870,10.21,20250409,4840,-11.88,20241203,3535,20.65,20240805,1.96,Y,244920,500,113 억,,496148,N,N,518,N,00,N
20250428,161023,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4275,-75,5,-1.72,90348845,21036,72.66,4345,4345,4275,5650,3045,4350,4294.96,2.21,0,-1700,4423,4386,4343,4306,4263,4390,4310,113,1300,500,3210,5,1,22607693,966,38.86,0.64,12,0.09,110.00,6659.00,4840,20241203,-11.67,3535,20240805,20.93,4565,-6.35,20250102,3870,10.47,20250409,4840,-11.67,20241203,3535,20.93,20240805,1.96,Y,244920,500,113 억,,499990,N,N,518,N,00,N
20250428,151027,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4285,-65,5,-1.49,84496955,19669,67.93,4345,4345,4275,5650,3045,4350,4295.95,2.21,0,-936,4423,4386,4343,4306,4263,4390,4310,113,1300,500,3210,5,1,22607693,969,38.95,0.64,12,0.09,110.00,6659.00,4840,20241203,-11.47,3535,20240805,21.22,4565,-6.13,20250102,3870,10.72,20250409,4840,-11.47,20241203,3535,21.22,20240805,1.96,Y,244920,500,113 억,,499990,N,N,0,N,00,N
20250428,141028,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4280,-70,5,-1.61,81426155,18952,65.46,4345,4345,4275,5650,3045,4350,4296.44,2.21,0,-1074,4423,4386,4343,4306,4263,4390,4310,113,1300,500,3210,5,1,22607693,968,38.91,0.64,12,0.08,110.00,6659.00,4840,20241203,-11.57,3535,20240805,21.07,4565,-6.24,20250102,3870,10.59,20250409,4840,-11.57,20241203,3535,21.07,20240805,1.96,Y,244920,500,113 억,,499990,N,N,0,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 161025 57 100.00 KOSPI 금융 N N N N N 4635 360 2 8.42 1468136247 320757 1524.80 4275 4665 4230 5550 2995 4275 4577.05 2.19 0 86769 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 1048 42.14 0.70 12 1.42 110.00 6659.00 4840 20241203 -4.24 3535 20240805 31.12 4665 -0.64 20250429 3870 19.77 20250409 4840 -4.24 20241203 3535 31.12 20240805 1.96 Y 244920 500 113 억 496148 N N 4 N 00 N
3 20250429 151029 57 100.00 KOSPI 금융 N N N N N 4600 325 2 7.60 1425274372 311453 1480.57 4275 4665 4230 5550 2995 4275 4576.21 2.19 0 84932 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 1040 41.82 0.69 12 1.38 110.00 6659.00 4840 20241203 -4.96 3535 20240805 30.13 4665 -1.39 20250429 3870 18.86 20250409 4840 -4.96 20241203 3535 30.13 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
4 20250429 141031 57 100.00 KOSPI 금융 N N N N N 4625 350 2 8.19 1126303887 246956 1173.97 4275 4660 4230 5550 2995 4275 4560.75 2.19 0 62462 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 1046 42.05 0.69 12 1.09 110.00 6659.00 4840 20241203 -4.44 3535 20240805 30.83 4660 -0.75 20250429 3870 19.51 20250409 4840 -4.44 20241203 3535 30.83 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
5 20250429 131029 57 100.00 KOSPI 금융 N N N N N 4560 285 2 6.67 900970812 198055 941.51 4275 4645 4230 5550 2995 4275 4549.09 2.19 0 46005 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 1031 41.45 0.68 12 0.88 110.00 6659.00 4840 20241203 -5.79 3535 20240805 29.00 4645 -1.83 20250429 3870 17.83 20250409 4840 -5.79 20241203 3535 29.00 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
6 20250429 121032 57 100.00 KOSPI 금융 N N N N N 4570 295 2 6.90 819401457 180218 856.71 4275 4645 4230 5550 2995 4275 4546.72 2.19 0 34551 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 1033 41.55 0.69 12 0.80 110.00 6659.00 4840 20241203 -5.58 3535 20240805 29.28 4645 -1.61 20250429 3870 18.09 20250409 4840 -5.58 20241203 3535 29.28 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
7 20250429 111030 57 100.00 KOSPI 금융 N N N N N 4585 310 2 7.25 398439005 88646 421.40 4275 4620 4230 5550 2995 4275 4494.72 2.19 0 11938 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 1037 41.68 0.69 12 0.39 110.00 6659.00 4840 20241203 -5.27 3535 20240805 29.70 4620 -0.76 20250429 3870 18.48 20250409 4840 -5.27 20241203 3535 29.70 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
8 20250429 101032 57 100.00 KOSPI 금융 N N N N N 4305 30 2 0.70 42080260 9779 46.49 4275 4350 4230 5550 2995 4275 4303.13 2.19 0 2231 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 973 39.14 0.65 12 0.04 110.00 6659.00 4840 20241203 -11.05 3535 20240805 21.78 4565 -5.70 20250102 3870 11.24 20250409 4840 -11.05 20241203 3535 21.78 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
9 20250429 091034 57 100.00 KOSPI 금융 N N N N N 4265 -10 5 -0.23 1285375 302 1.44 4275 4275 4230 5550 2995 4275 4256.21 2.19 0 49 4368 4321 4298 4251 4228 4310 4240 113 1275 500 3160 5 1 22607693 964 38.77 0.64 12 0.00 110.00 6659.00 4840 20241203 -11.88 3535 20240805 20.65 4565 -6.57 20250102 3870 10.21 20250409 4840 -11.88 20241203 3535 20.65 20240805 1.96 Y 244920 500 113 억 496148 N N 518 N 00 N
10 20250428 161023 57 100.00 KOSPI 금융 N N N N N 4275 -75 5 -1.72 90348845 21036 72.66 4345 4345 4275 5650 3045 4350 4294.96 2.21 0 -1700 4423 4386 4343 4306 4263 4390 4310 113 1300 500 3210 5 1 22607693 966 38.86 0.64 12 0.09 110.00 6659.00 4840 20241203 -11.67 3535 20240805 20.93 4565 -6.35 20250102 3870 10.47 20250409 4840 -11.67 20241203 3535 20.93 20240805 1.96 Y 244920 500 113 억 499990 N N 518 N 00 N
11 20250428 151027 57 100.00 KOSPI 금융 N N N N N 4285 -65 5 -1.49 84496955 19669 67.93 4345 4345 4275 5650 3045 4350 4295.95 2.21 0 -936 4423 4386 4343 4306 4263 4390 4310 113 1300 500 3210 5 1 22607693 969 38.95 0.64 12 0.09 110.00 6659.00 4840 20241203 -11.47 3535 20240805 21.22 4565 -6.13 20250102 3870 10.72 20250409 4840 -11.47 20241203 3535 21.22 20240805 1.96 Y 244920 500 113 억 499990 N N 0 N 00 N
12 20250428 141028 57 100.00 KOSPI 금융 N N N N N 4280 -70 5 -1.61 81426155 18952 65.46 4345 4345 4275 5650 3045 4350 4296.44 2.21 0 -1074 4423 4386 4343 4306 4263 4390 4310 113 1300 500 3210 5 1 22607693 968 38.91 0.64 12 0.08 110.00 6659.00 4840 20241203 -11.57 3535 20240805 21.07 4565 -6.24 20250102 3870 10.59 20250409 4840 -11.57 20241203 3535 21.07 20240805 1.96 Y 244920 500 113 억 499990 N N 0 N 00 N