ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093230/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
20250430,160725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,150731,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,140732,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,130731,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,120734,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,110731,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,100734,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250430,090735,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240419,0.00,1392,20240419,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240430,1392,0.00,20240430,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250429,160725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240418,0.00,1392,20240418,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240429,1392,0.00,20240429,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250429,150728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240418,0.00,1392,20240418,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240429,1392,0.00,20240429,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250429,140729,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240418,0.00,1392,20240418,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240429,1392,0.00,20240429,0.01,Y,093230,200,508 억,,5449136,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 20250430 160725 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
3 20250430 150731 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
4 20250430 140732 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
5 20250430 130731 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
6 20250430 120734 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
7 20250430 110731 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
8 20250430 100734 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
9 20250430 090735 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240419 0.00 1392 20240419 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240430 1392 0.00 20240430 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
10 20250429 160725 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240418 0.00 1392 20240418 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240429 1392 0.00 20240429 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
11 20250429 150728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240418 0.00 1392 20240418 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240429 1392 0.00 20240429 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
12 20250429 140729 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240418 0.00 1392 20240418 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240429 1392 0.00 20240429 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N