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
339770/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
20250430,161152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-50,5,-0.92,255726465,47756,44.80,5420,5440,5310,7070,3810,5440,5354.86,1.38,0,-6310,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2693,125.35,1.51,12,0.10,43.00,3570.00,6470,20241213,-16.69,3848,20240909,40.07,6250,-13.76,20250226,4750,13.47,20250131,12930,-58.31,20241213,4750,13.47,20250131,0.80,Y,339770,500,250 억,,688630,N,N,307,N,00,N
20250430,151203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,-80,5,-1.47,235989755,44091,41.37,5420,5440,5310,7070,3810,5440,5352.33,1.38,0,-4614,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2678,124.65,1.50,12,0.09,43.00,3570.00,6470,20241213,-17.16,3848,20240909,39.29,6250,-14.24,20250226,4750,12.84,20250131,12930,-58.55,20241213,4750,12.84,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250430,141204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5330,-110,5,-2.02,194557205,36351,34.10,5420,5440,5310,7070,3810,5440,5352.18,1.38,0,-4417,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2663,123.95,1.49,12,0.07,43.00,3570.00,6470,20241213,-17.62,3848,20240909,38.51,6250,-14.72,20250226,4750,12.21,20250131,12930,-58.78,20241213,4750,12.21,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250430,131201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5320,-120,5,-2.21,166546495,31097,29.18,5420,5440,5310,7070,3810,5440,5355.71,1.38,0,-3512,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2658,123.72,1.49,12,0.06,43.00,3570.00,6470,20241213,-17.77,3848,20240909,38.25,6250,-14.88,20250226,4750,12.00,20250131,12930,-58.86,20241213,4750,12.00,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250430,121205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5320,-120,5,-2.21,142319835,26548,24.91,5420,5440,5310,7070,3810,5440,5360.85,1.38,0,-1043,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2658,123.72,1.49,12,0.05,43.00,3570.00,6470,20241213,-17.77,3848,20240909,38.25,6250,-14.88,20250226,4750,12.00,20250131,12930,-58.86,20241213,4750,12.00,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250430,111202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-100,5,-1.84,128712065,23992,22.51,5420,5440,5320,7070,3810,5440,5364.79,1.38,0,861,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2668,124.19,1.50,12,0.05,43.00,3570.00,6470,20241213,-17.47,3848,20240909,38.77,6250,-14.56,20250226,4750,12.42,20250131,12930,-58.70,20241213,4750,12.42,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250430,101205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5370,-70,5,-1.29,62857595,11674,10.95,5420,5440,5350,7070,3810,5440,5384.41,1.38,0,-364,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2683,124.88,1.50,12,0.02,43.00,3570.00,6470,20241213,-17.00,3848,20240909,39.55,6250,-14.08,20250226,4750,13.05,20250131,12930,-58.47,20241213,4750,13.05,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250430,091208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,-20,5,-0.37,4548290,839,0.79,5420,5440,5400,7070,3810,5440,5421.08,1.38,0,29,5606,5522,5406,5322,5206,5565,5365,251,1630,500,3910,10,1,49965080,2708,126.05,1.52,12,0.00,43.00,3570.00,6470,20241213,-16.23,3848,20240909,40.85,6250,-13.28,20250226,4750,14.11,20250131,12930,-58.08,20241213,4750,14.11,20250131,0.80,Y,339770,500,250 억,,688630,N,N,1390,N,00,N
20250429,161152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5440,120,2,2.26,575278755,106587,269.40,5430,5490,5290,6910,3730,5320,5397.27,1.38,0,14464,5533,5426,5363,5256,5193,5395,5225,251,1590,500,3830,10,1,49965080,2718,126.51,1.52,12,0.21,43.00,3570.00,6470,20241213,-15.92,3848,20240909,41.37,6250,-12.96,20250226,4750,14.53,20250131,12930,-57.93,20241213,4750,14.53,20250131,0.82,Y,339770,500,250 억,,690485,N,N,1390,N,00,N
20250429,151158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,80,2,1.50,538779465,99858,252.40,5430,5490,5290,6910,3730,5320,5395.46,1.38,0,12822,5533,5426,5363,5256,5193,5395,5225,251,1590,500,3830,10,1,49965080,2698,125.58,1.51,12,0.20,43.00,3570.00,6470,20241213,-16.54,3848,20240909,40.33,6250,-13.60,20250226,4750,13.68,20250131,12930,-58.24,20241213,4750,13.68,20250131,0.82,Y,339770,500,250 억,,690485,N,N,561,N,00,N
20250429,141200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,110,2,2.07,489953335,90824,229.56,5430,5490,5290,6910,3730,5320,5394.54,1.38,0,10561,5533,5426,5363,5256,5193,5395,5225,251,1590,500,3830,10,1,49965080,2713,126.28,1.52,12,0.18,43.00,3570.00,6470,20241213,-16.07,3848,20240909,41.11,6250,-13.12,20250226,4750,14.32,20250131,12930,-58.00,20241213,4750,14.32,20250131,0.82,Y,339770,500,250 억,,690485,N,N,561,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 161152 57 100.00 KOSPI 유통 N N N N N 5390 -50 5 -0.92 255726465 47756 44.80 5420 5440 5310 7070 3810 5440 5354.86 1.38 0 -6310 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2693 125.35 1.51 12 0.10 43.00 3570.00 6470 20241213 -16.69 3848 20240909 40.07 6250 -13.76 20250226 4750 13.47 20250131 12930 -58.31 20241213 4750 13.47 20250131 0.80 Y 339770 500 250 억 688630 N N 307 N 00 N
3 20250430 151203 57 100.00 KOSPI 유통 N N N N N 5360 -80 5 -1.47 235989755 44091 41.37 5420 5440 5310 7070 3810 5440 5352.33 1.38 0 -4614 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2678 124.65 1.50 12 0.09 43.00 3570.00 6470 20241213 -17.16 3848 20240909 39.29 6250 -14.24 20250226 4750 12.84 20250131 12930 -58.55 20241213 4750 12.84 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
4 20250430 141204 57 100.00 KOSPI 유통 N N N N N 5330 -110 5 -2.02 194557205 36351 34.10 5420 5440 5310 7070 3810 5440 5352.18 1.38 0 -4417 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2663 123.95 1.49 12 0.07 43.00 3570.00 6470 20241213 -17.62 3848 20240909 38.51 6250 -14.72 20250226 4750 12.21 20250131 12930 -58.78 20241213 4750 12.21 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
5 20250430 131201 57 100.00 KOSPI 유통 N N N N N 5320 -120 5 -2.21 166546495 31097 29.18 5420 5440 5310 7070 3810 5440 5355.71 1.38 0 -3512 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2658 123.72 1.49 12 0.06 43.00 3570.00 6470 20241213 -17.77 3848 20240909 38.25 6250 -14.88 20250226 4750 12.00 20250131 12930 -58.86 20241213 4750 12.00 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
6 20250430 121205 57 100.00 KOSPI 유통 N N N N N 5320 -120 5 -2.21 142319835 26548 24.91 5420 5440 5310 7070 3810 5440 5360.85 1.38 0 -1043 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2658 123.72 1.49 12 0.05 43.00 3570.00 6470 20241213 -17.77 3848 20240909 38.25 6250 -14.88 20250226 4750 12.00 20250131 12930 -58.86 20241213 4750 12.00 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
7 20250430 111202 57 100.00 KOSPI 유통 N N N N N 5340 -100 5 -1.84 128712065 23992 22.51 5420 5440 5320 7070 3810 5440 5364.79 1.38 0 861 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2668 124.19 1.50 12 0.05 43.00 3570.00 6470 20241213 -17.47 3848 20240909 38.77 6250 -14.56 20250226 4750 12.42 20250131 12930 -58.70 20241213 4750 12.42 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
8 20250430 101205 57 100.00 KOSPI 유통 N N N N N 5370 -70 5 -1.29 62857595 11674 10.95 5420 5440 5350 7070 3810 5440 5384.41 1.38 0 -364 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2683 124.88 1.50 12 0.02 43.00 3570.00 6470 20241213 -17.00 3848 20240909 39.55 6250 -14.08 20250226 4750 13.05 20250131 12930 -58.47 20241213 4750 13.05 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
9 20250430 091208 57 100.00 KOSPI 유통 N N N N N 5420 -20 5 -0.37 4548290 839 0.79 5420 5440 5400 7070 3810 5440 5421.08 1.38 0 29 5606 5522 5406 5322 5206 5565 5365 251 1630 500 3910 10 1 49965080 2708 126.05 1.52 12 0.00 43.00 3570.00 6470 20241213 -16.23 3848 20240909 40.85 6250 -13.28 20250226 4750 14.11 20250131 12930 -58.08 20241213 4750 14.11 20250131 0.80 Y 339770 500 250 억 688630 N N 1390 N 00 N
10 20250429 161152 57 100.00 KOSPI 유통 N N N N N 5440 120 2 2.26 575278755 106587 269.40 5430 5490 5290 6910 3730 5320 5397.27 1.38 0 14464 5533 5426 5363 5256 5193 5395 5225 251 1590 500 3830 10 1 49965080 2718 126.51 1.52 12 0.21 43.00 3570.00 6470 20241213 -15.92 3848 20240909 41.37 6250 -12.96 20250226 4750 14.53 20250131 12930 -57.93 20241213 4750 14.53 20250131 0.82 Y 339770 500 250 억 690485 N N 1390 N 00 N
11 20250429 151158 57 100.00 KOSPI 유통 N N N N N 5400 80 2 1.50 538779465 99858 252.40 5430 5490 5290 6910 3730 5320 5395.46 1.38 0 12822 5533 5426 5363 5256 5193 5395 5225 251 1590 500 3830 10 1 49965080 2698 125.58 1.51 12 0.20 43.00 3570.00 6470 20241213 -16.54 3848 20240909 40.33 6250 -13.60 20250226 4750 13.68 20250131 12930 -58.24 20241213 4750 13.68 20250131 0.82 Y 339770 500 250 억 690485 N N 561 N 00 N
12 20250429 141200 57 100.00 KOSPI 유통 N N N N N 5430 110 2 2.07 489953335 90824 229.56 5430 5490 5290 6910 3730 5320 5394.54 1.38 0 10561 5533 5426 5363 5256 5193 5395 5225 251 1590 500 3830 10 1 49965080 2713 126.28 1.52 12 0.18 43.00 3570.00 6470 20241213 -16.07 3848 20240909 41.11 6250 -13.12 20250226 4750 14.32 20250131 12930 -58.00 20241213 4750 14.32 20250131 0.82 Y 339770 500 250 억 690485 N N 561 N 00 N