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
450140/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
20250430,161311,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-30,5,-1.42,1039632161,488718,100.51,2195,2205,2085,2755,1485,2120,2127.57,1.56,0,-129464,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1312,-10.94,0.52,12,0.78,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.41,Y,450140,500,313 억,,978751,N,N,33772,N,00,N
20250430,151322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,-15,5,-0.71,983184226,461724,94.96,2195,2205,2085,2755,1485,2120,2129.38,1.56,0,-134260,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1321,-11.02,0.53,12,0.74,-191.00,3995.00,4280,20241219,-50.82,1756,20241209,19.87,4165,-49.46,20250326,2000,5.25,20250409,4280,-50.82,20241219,1756,19.87,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250430,141324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-25,5,-1.18,883780724,414412,85.23,2195,2205,2085,2755,1485,2120,2132.61,1.56,0,-137423,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1315,-10.97,0.52,12,0.66,-191.00,3995.00,4280,20241219,-51.05,1756,20241209,19.31,4165,-49.70,20250326,2000,4.75,20250409,4280,-51.05,20241219,1756,19.31,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250430,131320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,820529499,384198,79.02,2195,2205,2085,2755,1485,2120,2135.69,1.56,0,-136355,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1318,-10.99,0.53,12,0.61,-191.00,3995.00,4280,20241219,-50.93,1756,20241209,19.59,4165,-49.58,20250326,2000,5.00,20250409,4280,-50.93,20241219,1756,19.59,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250430,121324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-30,5,-1.42,785198534,367353,75.55,2195,2205,2085,2755,1485,2120,2137.45,1.56,0,-133781,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1312,-10.94,0.52,12,0.59,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250430,111322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-10,5,-0.47,709873584,331384,68.15,2195,2205,2085,2755,1485,2120,2142.15,1.56,0,-108498,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1325,-11.05,0.53,12,0.53,-191.00,3995.00,4280,20241219,-50.70,1756,20241209,20.16,4165,-49.34,20250326,2000,5.50,20250409,4280,-50.70,20241219,1756,20.16,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250430,101325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,0,3,0.00,584561762,271683,55.87,2195,2205,2115,2755,1485,2120,2151.63,1.56,0,-79627,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1331,-11.10,0.53,12,0.43,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250430,091328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2150,30,2,1.42,327115197,151352,31.13,2195,2205,2120,2755,1485,2120,2161.29,1.56,0,-55005,2233,2176,2128,2071,2023,2205,2100,314,635,500,1310,5,1,62777250,1350,-11.26,0.54,12,0.24,-191.00,3995.00,4280,20241219,-49.77,1756,20241209,22.44,4165,-48.38,20250326,2000,7.50,20250409,4280,-49.77,20241219,1756,22.44,20241209,1.41,Y,450140,500,313 억,,978751,N,N,5434,N,00,N
20250429,161310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,30,2,1.44,849454839,400485,159.91,2080,2185,2080,2715,1465,2090,2121.07,1.46,0,53600,2180,2135,2110,2065,2040,2122,2052,314,625,500,1290,5,1,62777250,1331,-11.10,0.53,12,0.64,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.45,Y,450140,500,313 억,,914899,N,N,3727,N,00,N
20250429,151317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,25,2,1.20,828769539,390724,156.01,2080,2185,2080,2715,1465,2090,2121.11,1.46,0,52533,2180,2135,2110,2065,2040,2122,2052,314,625,500,1290,5,1,62777250,1328,-11.07,0.53,12,0.62,-191.00,3995.00,4280,20241219,-50.58,1756,20241209,20.44,4165,-49.22,20250326,2000,5.75,20250409,4280,-50.58,20241219,1756,20.44,20241209,1.45,Y,450140,500,313 억,,914899,N,N,5459,N,00,N
20250429,141320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2135,45,2,2.15,742594757,350070,139.78,2080,2185,2080,2715,1465,2090,2121.28,1.46,0,51478,2180,2135,2110,2065,2040,2122,2052,314,625,500,1290,5,1,62777250,1340,-11.18,0.53,12,0.56,-191.00,3995.00,4280,20241219,-50.12,1756,20241209,21.58,4165,-48.74,20250326,2000,6.75,20250409,4280,-50.12,20241219,1756,21.58,20241209,1.45,Y,450140,500,313 억,,914899,N,N,5459,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 161311 57 100.00 KOSPI 유통 N N N N N 2090 -30 5 -1.42 1039632161 488718 100.51 2195 2205 2085 2755 1485 2120 2127.57 1.56 0 -129464 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1312 -10.94 0.52 12 0.78 -191.00 3995.00 4280 20241219 -51.17 1756 20241209 19.02 4165 -49.82 20250326 2000 4.50 20250409 4280 -51.17 20241219 1756 19.02 20241209 1.41 Y 450140 500 313 억 978751 N N 33772 N 00 N
3 20250430 151322 57 100.00 KOSPI 유통 N N N N N 2105 -15 5 -0.71 983184226 461724 94.96 2195 2205 2085 2755 1485 2120 2129.38 1.56 0 -134260 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1321 -11.02 0.53 12 0.74 -191.00 3995.00 4280 20241219 -50.82 1756 20241209 19.87 4165 -49.46 20250326 2000 5.25 20250409 4280 -50.82 20241219 1756 19.87 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
4 20250430 141324 57 100.00 KOSPI 유통 N N N N N 2095 -25 5 -1.18 883780724 414412 85.23 2195 2205 2085 2755 1485 2120 2132.61 1.56 0 -137423 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1315 -10.97 0.52 12 0.66 -191.00 3995.00 4280 20241219 -51.05 1756 20241209 19.31 4165 -49.70 20250326 2000 4.75 20250409 4280 -51.05 20241219 1756 19.31 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
5 20250430 131320 57 100.00 KOSPI 유통 N N N N N 2100 -20 5 -0.94 820529499 384198 79.02 2195 2205 2085 2755 1485 2120 2135.69 1.56 0 -136355 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1318 -10.99 0.53 12 0.61 -191.00 3995.00 4280 20241219 -50.93 1756 20241209 19.59 4165 -49.58 20250326 2000 5.00 20250409 4280 -50.93 20241219 1756 19.59 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
6 20250430 121324 57 100.00 KOSPI 유통 N N N N N 2090 -30 5 -1.42 785198534 367353 75.55 2195 2205 2085 2755 1485 2120 2137.45 1.56 0 -133781 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1312 -10.94 0.52 12 0.59 -191.00 3995.00 4280 20241219 -51.17 1756 20241209 19.02 4165 -49.82 20250326 2000 4.50 20250409 4280 -51.17 20241219 1756 19.02 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
7 20250430 111322 57 100.00 KOSPI 유통 N N N N N 2110 -10 5 -0.47 709873584 331384 68.15 2195 2205 2085 2755 1485 2120 2142.15 1.56 0 -108498 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1325 -11.05 0.53 12 0.53 -191.00 3995.00 4280 20241219 -50.70 1756 20241209 20.16 4165 -49.34 20250326 2000 5.50 20250409 4280 -50.70 20241219 1756 20.16 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
8 20250430 101325 57 100.00 KOSPI 유통 N N N N N 2120 0 3 0.00 584561762 271683 55.87 2195 2205 2115 2755 1485 2120 2151.63 1.56 0 -79627 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1331 -11.10 0.53 12 0.43 -191.00 3995.00 4280 20241219 -50.47 1756 20241209 20.73 4165 -49.10 20250326 2000 6.00 20250409 4280 -50.47 20241219 1756 20.73 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
9 20250430 091328 57 100.00 KOSPI 유통 N N N N N 2150 30 2 1.42 327115197 151352 31.13 2195 2205 2120 2755 1485 2120 2161.29 1.56 0 -55005 2233 2176 2128 2071 2023 2205 2100 314 635 500 1310 5 1 62777250 1350 -11.26 0.54 12 0.24 -191.00 3995.00 4280 20241219 -49.77 1756 20241209 22.44 4165 -48.38 20250326 2000 7.50 20250409 4280 -49.77 20241219 1756 22.44 20241209 1.41 Y 450140 500 313 억 978751 N N 5434 N 00 N
10 20250429 161310 57 100.00 KOSPI 유통 N N N N N 2120 30 2 1.44 849454839 400485 159.91 2080 2185 2080 2715 1465 2090 2121.07 1.46 0 53600 2180 2135 2110 2065 2040 2122 2052 314 625 500 1290 5 1 62777250 1331 -11.10 0.53 12 0.64 -191.00 3995.00 4280 20241219 -50.47 1756 20241209 20.73 4165 -49.10 20250326 2000 6.00 20250409 4280 -50.47 20241219 1756 20.73 20241209 1.45 Y 450140 500 313 억 914899 N N 3727 N 00 N
11 20250429 151317 57 100.00 KOSPI 유통 N N N N N 2115 25 2 1.20 828769539 390724 156.01 2080 2185 2080 2715 1465 2090 2121.11 1.46 0 52533 2180 2135 2110 2065 2040 2122 2052 314 625 500 1290 5 1 62777250 1328 -11.07 0.53 12 0.62 -191.00 3995.00 4280 20241219 -50.58 1756 20241209 20.44 4165 -49.22 20250326 2000 5.75 20250409 4280 -50.58 20241219 1756 20.44 20241209 1.45 Y 450140 500 313 억 914899 N N 5459 N 00 N
12 20250429 141320 57 100.00 KOSPI 유통 N N N N N 2135 45 2 2.15 742594757 350070 139.78 2080 2185 2080 2715 1465 2090 2121.28 1.46 0 51478 2180 2135 2110 2065 2040 2122 2052 314 625 500 1290 5 1 62777250 1340 -11.18 0.53 12 0.56 -191.00 3995.00 4280 20241219 -50.12 1756 20241209 21.58 4165 -48.74 20250326 2000 6.75 20250409 4280 -50.12 20241219 1756 21.58 20241209 1.45 Y 450140 500 313 억 914899 N N 5459 N 00 N