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
381970/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
20250429,161226,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14000,80,2,0.57,597127750,42773,76.47,13900,14000,13850,18090,9750,13920,13960.39,8.16,0,16112,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6745,15.35,2.99,12,0.09,912.00,4686.00,15000,20240618,-6.67,11100,20240805,26.13,14000,0.00,20250429,12440,12.54,20250311,15000,-6.67,20240618,11100,26.13,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,87,N,00,N
20250429,151232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13980,60,2,0.43,525770730,37675,67.36,13900,14000,13850,18090,9750,13920,13955.43,8.16,0,13184,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6736,15.33,2.98,12,0.08,912.00,4686.00,15000,20240618,-6.80,11100,20240805,25.95,14000,-0.14,20250429,12440,12.38,20250311,15000,-6.80,20240618,11100,25.95,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250429,141235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13990,70,2,0.50,415356900,29778,53.24,13900,14000,13850,18090,9750,13920,13948.45,8.16,0,9680,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6741,15.34,2.99,12,0.06,912.00,4686.00,15000,20240618,-6.73,11100,20240805,26.04,14000,-0.07,20250429,12440,12.46,20250311,15000,-6.73,20240618,11100,26.04,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250429,131231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13990,70,2,0.50,348078975,24968,44.64,13900,13990,13850,18090,9750,13920,13941.00,8.16,0,8868,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6741,15.34,2.99,12,0.05,912.00,4686.00,15000,20240618,-6.73,11100,20240805,26.04,13990,0.00,20250423,12440,12.46,20250311,15000,-6.73,20240618,11100,26.04,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250429,121235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13960,40,2,0.29,252782900,18148,32.45,13900,13970,13850,18090,9750,13920,13928.97,8.16,0,8219,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6726,15.31,2.98,12,0.04,912.00,4686.00,15000,20240618,-6.93,11100,20240805,25.77,13990,-0.21,20250423,12440,12.22,20250311,15000,-6.93,20240618,11100,25.77,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250429,111233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13960,40,2,0.29,214860930,15430,27.59,13900,13970,13850,18090,9750,13920,13924.88,8.16,0,7161,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6726,15.31,2.98,12,0.03,912.00,4686.00,15000,20240618,-6.93,11100,20240805,25.77,13990,-0.21,20250423,12440,12.22,20250311,15000,-6.93,20240618,11100,25.77,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250429,101236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13930,10,2,0.07,157611830,11325,20.25,13900,13950,13850,18090,9750,13920,13917.16,8.16,0,5359,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6712,15.27,2.97,12,0.02,912.00,4686.00,15000,20240618,-7.13,11100,20240805,25.50,13990,-0.43,20250423,12440,11.98,20250311,15000,-7.13,20240618,11100,25.50,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250429,091238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13930,10,2,0.07,91276720,6562,11.73,13900,13940,13850,18090,9750,13920,13909.89,8.16,0,2751,14046,13982,13906,13842,13766,13945,13805,241,4170,500,10300,10,1,48182073,6712,15.27,2.97,12,0.01,912.00,4686.00,15000,20240618,-7.13,11100,20240805,25.50,13990,-0.43,20250423,12440,11.98,20250311,15000,-7.13,20240618,11100,25.50,20240805,0.18,Y,381970,500,240 억,,3929483,N,N,1070,N,00,N
20250428,161225,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13920,50,2,0.36,776967680,55932,143.49,13970,13970,13830,18030,9710,13870,13891.29,8.14,0,28497,14050,13960,13870,13780,13690,13915,13735,241,4160,500,10260,10,1,48182073,6707,15.26,2.97,12,0.12,912.00,4686.00,15000,20240618,-7.20,11100,20240805,25.41,13990,-0.50,20250423,12440,11.90,20250311,15000,-7.20,20240618,11100,25.41,20240805,0.19,Y,381970,500,240 억,,3922908,N,N,1070,N,00,N
20250428,151230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,0,3,0.00,731914970,52692,135.17,13970,13970,13830,18030,9710,13870,13890.44,8.14,0,27782,14050,13960,13870,13780,13690,13915,13735,241,4160,500,10260,10,1,48182073,6683,15.21,2.96,12,0.11,912.00,4686.00,15000,20240618,-7.53,11100,20240805,24.95,13990,-0.86,20250423,12440,11.50,20250311,15000,-7.53,20240618,11100,24.95,20240805,0.19,Y,381970,500,240 억,,3922908,N,N,6355,N,00,N
20250428,141230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13910,40,2,0.29,630849060,45422,116.52,13970,13970,13830,18030,9710,13870,13888.62,8.14,0,23778,14050,13960,13870,13780,13690,13915,13735,241,4160,500,10260,10,1,48182073,6702,15.25,2.97,12,0.09,912.00,4686.00,15000,20240618,-7.27,11100,20240805,25.32,13990,-0.57,20250423,12440,11.82,20250311,15000,-7.27,20240618,11100,25.32,20240805,0.19,Y,381970,500,240 억,,3922908,N,N,6355,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 161226 55 60.00 KOSPI 유통 N N N Y 60 N 14000 80 2 0.57 597127750 42773 76.47 13900 14000 13850 18090 9750 13920 13960.39 8.16 0 16112 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6745 15.35 2.99 12 0.09 912.00 4686.00 15000 20240618 -6.67 11100 20240805 26.13 14000 0.00 20250429 12440 12.54 20250311 15000 -6.67 20240618 11100 26.13 20240805 0.18 Y 381970 500 240 억 3929483 N N 87 N 00 N
3 20250429 151232 55 60.00 KOSPI 유통 N N N Y 60 N 13980 60 2 0.43 525770730 37675 67.36 13900 14000 13850 18090 9750 13920 13955.43 8.16 0 13184 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6736 15.33 2.98 12 0.08 912.00 4686.00 15000 20240618 -6.80 11100 20240805 25.95 14000 -0.14 20250429 12440 12.38 20250311 15000 -6.80 20240618 11100 25.95 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
4 20250429 141235 55 60.00 KOSPI 유통 N N N Y 60 N 13990 70 2 0.50 415356900 29778 53.24 13900 14000 13850 18090 9750 13920 13948.45 8.16 0 9680 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6741 15.34 2.99 12 0.06 912.00 4686.00 15000 20240618 -6.73 11100 20240805 26.04 14000 -0.07 20250429 12440 12.46 20250311 15000 -6.73 20240618 11100 26.04 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
5 20250429 131231 55 60.00 KOSPI 유통 N N N Y 60 N 13990 70 2 0.50 348078975 24968 44.64 13900 13990 13850 18090 9750 13920 13941.00 8.16 0 8868 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6741 15.34 2.99 12 0.05 912.00 4686.00 15000 20240618 -6.73 11100 20240805 26.04 13990 0.00 20250423 12440 12.46 20250311 15000 -6.73 20240618 11100 26.04 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
6 20250429 121235 55 60.00 KOSPI 유통 N N N Y 60 N 13960 40 2 0.29 252782900 18148 32.45 13900 13970 13850 18090 9750 13920 13928.97 8.16 0 8219 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6726 15.31 2.98 12 0.04 912.00 4686.00 15000 20240618 -6.93 11100 20240805 25.77 13990 -0.21 20250423 12440 12.22 20250311 15000 -6.93 20240618 11100 25.77 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
7 20250429 111233 55 60.00 KOSPI 유통 N N N Y 60 N 13960 40 2 0.29 214860930 15430 27.59 13900 13970 13850 18090 9750 13920 13924.88 8.16 0 7161 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6726 15.31 2.98 12 0.03 912.00 4686.00 15000 20240618 -6.93 11100 20240805 25.77 13990 -0.21 20250423 12440 12.22 20250311 15000 -6.93 20240618 11100 25.77 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
8 20250429 101236 55 60.00 KOSPI 유통 N N N Y 60 N 13930 10 2 0.07 157611830 11325 20.25 13900 13950 13850 18090 9750 13920 13917.16 8.16 0 5359 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6712 15.27 2.97 12 0.02 912.00 4686.00 15000 20240618 -7.13 11100 20240805 25.50 13990 -0.43 20250423 12440 11.98 20250311 15000 -7.13 20240618 11100 25.50 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
9 20250429 091238 55 60.00 KOSPI 유통 N N N Y 60 N 13930 10 2 0.07 91276720 6562 11.73 13900 13940 13850 18090 9750 13920 13909.89 8.16 0 2751 14046 13982 13906 13842 13766 13945 13805 241 4170 500 10300 10 1 48182073 6712 15.27 2.97 12 0.01 912.00 4686.00 15000 20240618 -7.13 11100 20240805 25.50 13990 -0.43 20250423 12440 11.98 20250311 15000 -7.13 20240618 11100 25.50 20240805 0.18 Y 381970 500 240 억 3929483 N N 1070 N 00 N
10 20250428 161225 55 60.00 KOSPI 유통 N N N Y 60 N 13920 50 2 0.36 776967680 55932 143.49 13970 13970 13830 18030 9710 13870 13891.29 8.14 0 28497 14050 13960 13870 13780 13690 13915 13735 241 4160 500 10260 10 1 48182073 6707 15.26 2.97 12 0.12 912.00 4686.00 15000 20240618 -7.20 11100 20240805 25.41 13990 -0.50 20250423 12440 11.90 20250311 15000 -7.20 20240618 11100 25.41 20240805 0.19 Y 381970 500 240 억 3922908 N N 1070 N 00 N
11 20250428 151230 55 60.00 KOSPI 유통 N N N Y 60 N 13870 0 3 0.00 731914970 52692 135.17 13970 13970 13830 18030 9710 13870 13890.44 8.14 0 27782 14050 13960 13870 13780 13690 13915 13735 241 4160 500 10260 10 1 48182073 6683 15.21 2.96 12 0.11 912.00 4686.00 15000 20240618 -7.53 11100 20240805 24.95 13990 -0.86 20250423 12440 11.50 20250311 15000 -7.53 20240618 11100 24.95 20240805 0.19 Y 381970 500 240 억 3922908 N N 6355 N 00 N
12 20250428 141230 55 60.00 KOSPI 유통 N N N Y 60 N 13910 40 2 0.29 630849060 45422 116.52 13970 13970 13830 18030 9710 13870 13888.62 8.14 0 23778 14050 13960 13870 13780 13690 13915 13735 241 4160 500 10260 10 1 48182073 6702 15.25 2.97 12 0.09 912.00 4686.00 15000 20240618 -7.27 11100 20240805 25.32 13990 -0.57 20250423 12440 11.82 20250311 15000 -7.27 20240618 11100 25.32 20240805 0.19 Y 381970 500 240 억 3922908 N N 6355 N 00 N