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
453340/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
20250430,161317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15540,40,2,0.26,446266490,28872,70.76,15740,15740,15350,20150,10850,15500,15456.71,14.21,0,-5255,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5149,7.11,0.78,12,0.09,2185.00,19995.00,16110,20241219,-3.54,10050,20240805,54.63,15770,-1.46,20250421,13130,18.35,20250210,16110,-3.54,20241219,10050,54.63,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,42,N,00,N
20250430,151328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15430,-70,5,-0.45,380988080,24665,60.45,15740,15740,15350,20150,10850,15500,15446.51,14.21,0,-3527,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5113,7.06,0.77,12,0.07,2185.00,19995.00,16110,20241219,-4.22,10050,20240805,53.53,15770,-2.16,20250421,13130,17.52,20250210,16110,-4.22,20241219,10050,53.53,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250430,141330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15410,-90,5,-0.58,289922250,18766,45.99,15740,15740,15350,20150,10850,15500,15449.34,14.21,0,-2517,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5106,7.05,0.77,12,0.06,2185.00,19995.00,16110,20241219,-4.35,10050,20240805,53.33,15770,-2.28,20250421,13130,17.36,20250210,16110,-4.35,20241219,10050,53.33,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250430,131326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15390,-110,5,-0.71,249342980,16133,39.54,15740,15740,15350,20150,10850,15500,15455.46,14.21,0,-2585,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5100,7.04,0.77,12,0.05,2185.00,19995.00,16110,20241219,-4.47,10050,20240805,53.13,15770,-2.41,20250421,13130,17.21,20250210,16110,-4.47,20241219,10050,53.13,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250430,121330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15390,-110,5,-0.71,195827680,12658,31.02,15740,15740,15350,20150,10850,15500,15470.67,14.21,0,-2353,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5100,7.04,0.77,12,0.04,2185.00,19995.00,16110,20241219,-4.47,10050,20240805,53.13,15770,-2.41,20250421,13130,17.21,20250210,16110,-4.47,20241219,10050,53.13,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250430,111328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15440,-60,5,-0.39,132457020,8550,20.95,15740,15740,15350,20150,10850,15500,15492.05,14.21,0,-857,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5116,7.07,0.77,12,0.03,2185.00,19995.00,16110,20241219,-4.16,10050,20240805,53.63,15770,-2.09,20250421,13130,17.59,20250210,16110,-4.16,20241219,10050,53.63,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250430,101331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15570,70,2,0.45,87585060,5657,13.86,15740,15740,15350,20150,10850,15500,15482.60,14.21,0,-284,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5159,7.13,0.78,12,0.02,2185.00,19995.00,16110,20241219,-3.35,10050,20240805,54.93,15770,-1.27,20250421,13130,18.58,20250210,16110,-3.35,20241219,10050,54.93,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250430,091334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15440,-60,5,-0.39,20051500,1293,3.17,15740,15740,15350,20150,10850,15500,15507.73,14.21,0,-501,15780,15640,15370,15230,14960,15710,15300,169,4650,500,11780,10,1,33135540,5116,7.07,0.77,12,0.00,2185.00,19995.00,16110,20241219,-4.16,10050,20240805,53.63,15770,-2.09,20250421,13130,17.59,20250210,16110,-4.16,20241219,10050,53.63,20240805,0.16,Y,453340,500,169 억,,4708547,N,N,391,N,00,N
20250429,161316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15500,460,2,3.06,626978930,40804,78.16,15320,15510,15100,19550,10530,15040,15365.62,14.21,0,4281,15406,15222,14966,14782,14526,15095,14655,169,4510,500,11430,10,1,33135540,5136,7.09,0.78,12,0.12,2185.00,19995.00,16110,20241219,-3.79,10050,20240805,54.23,15770,-1.71,20250421,13130,18.05,20250210,16110,-3.79,20241219,10050,54.23,20240805,0.15,Y,453340,500,169 억,,4707945,N,N,391,N,00,N
20250429,151323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15350,310,2,2.06,577245740,37590,72.00,15320,15510,15100,19550,10530,15040,15356.36,14.21,0,2889,15406,15222,14966,14782,14526,15095,14655,169,4510,500,11430,10,1,33135540,5086,7.03,0.77,12,0.11,2185.00,19995.00,16110,20241219,-4.72,10050,20240805,52.74,15770,-2.66,20250421,13130,16.91,20250210,16110,-4.72,20241219,10050,52.74,20240805,0.15,Y,453340,500,169 억,,4707945,N,N,700,N,00,N
20250429,141326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15320,280,2,1.86,527680690,34361,65.82,15320,15510,15100,19550,10530,15040,15356.97,14.21,0,2043,15406,15222,14966,14782,14526,15095,14655,169,4510,500,11430,10,1,33135540,5076,7.01,0.77,12,0.10,2185.00,19995.00,16110,20241219,-4.90,10050,20240805,52.44,15770,-2.85,20250421,13130,16.68,20250210,16110,-4.90,20241219,10050,52.44,20240805,0.15,Y,453340,500,169 억,,4707945,N,N,700,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 161317 55 60.00 KOSPI 유통 N N N Y 60 N 15540 40 2 0.26 446266490 28872 70.76 15740 15740 15350 20150 10850 15500 15456.71 14.21 0 -5255 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5149 7.11 0.78 12 0.09 2185.00 19995.00 16110 20241219 -3.54 10050 20240805 54.63 15770 -1.46 20250421 13130 18.35 20250210 16110 -3.54 20241219 10050 54.63 20240805 0.16 Y 453340 500 169 억 4708547 N N 42 N 00 N
3 20250430 151328 55 60.00 KOSPI 유통 N N N Y 60 N 15430 -70 5 -0.45 380988080 24665 60.45 15740 15740 15350 20150 10850 15500 15446.51 14.21 0 -3527 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5113 7.06 0.77 12 0.07 2185.00 19995.00 16110 20241219 -4.22 10050 20240805 53.53 15770 -2.16 20250421 13130 17.52 20250210 16110 -4.22 20241219 10050 53.53 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
4 20250430 141330 55 60.00 KOSPI 유통 N N N Y 60 N 15410 -90 5 -0.58 289922250 18766 45.99 15740 15740 15350 20150 10850 15500 15449.34 14.21 0 -2517 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5106 7.05 0.77 12 0.06 2185.00 19995.00 16110 20241219 -4.35 10050 20240805 53.33 15770 -2.28 20250421 13130 17.36 20250210 16110 -4.35 20241219 10050 53.33 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
5 20250430 131326 55 60.00 KOSPI 유통 N N N Y 60 N 15390 -110 5 -0.71 249342980 16133 39.54 15740 15740 15350 20150 10850 15500 15455.46 14.21 0 -2585 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5100 7.04 0.77 12 0.05 2185.00 19995.00 16110 20241219 -4.47 10050 20240805 53.13 15770 -2.41 20250421 13130 17.21 20250210 16110 -4.47 20241219 10050 53.13 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
6 20250430 121330 55 60.00 KOSPI 유통 N N N Y 60 N 15390 -110 5 -0.71 195827680 12658 31.02 15740 15740 15350 20150 10850 15500 15470.67 14.21 0 -2353 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5100 7.04 0.77 12 0.04 2185.00 19995.00 16110 20241219 -4.47 10050 20240805 53.13 15770 -2.41 20250421 13130 17.21 20250210 16110 -4.47 20241219 10050 53.13 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
7 20250430 111328 55 60.00 KOSPI 유통 N N N Y 60 N 15440 -60 5 -0.39 132457020 8550 20.95 15740 15740 15350 20150 10850 15500 15492.05 14.21 0 -857 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5116 7.07 0.77 12 0.03 2185.00 19995.00 16110 20241219 -4.16 10050 20240805 53.63 15770 -2.09 20250421 13130 17.59 20250210 16110 -4.16 20241219 10050 53.63 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
8 20250430 101331 55 60.00 KOSPI 유통 N N N Y 60 N 15570 70 2 0.45 87585060 5657 13.86 15740 15740 15350 20150 10850 15500 15482.60 14.21 0 -284 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5159 7.13 0.78 12 0.02 2185.00 19995.00 16110 20241219 -3.35 10050 20240805 54.93 15770 -1.27 20250421 13130 18.58 20250210 16110 -3.35 20241219 10050 54.93 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
9 20250430 091334 55 60.00 KOSPI 유통 N N N Y 60 N 15440 -60 5 -0.39 20051500 1293 3.17 15740 15740 15350 20150 10850 15500 15507.73 14.21 0 -501 15780 15640 15370 15230 14960 15710 15300 169 4650 500 11780 10 1 33135540 5116 7.07 0.77 12 0.00 2185.00 19995.00 16110 20241219 -4.16 10050 20240805 53.63 15770 -2.09 20250421 13130 17.59 20250210 16110 -4.16 20241219 10050 53.63 20240805 0.16 Y 453340 500 169 억 4708547 N N 391 N 00 N
10 20250429 161316 55 60.00 KOSPI 유통 N N N Y 60 N 15500 460 2 3.06 626978930 40804 78.16 15320 15510 15100 19550 10530 15040 15365.62 14.21 0 4281 15406 15222 14966 14782 14526 15095 14655 169 4510 500 11430 10 1 33135540 5136 7.09 0.78 12 0.12 2185.00 19995.00 16110 20241219 -3.79 10050 20240805 54.23 15770 -1.71 20250421 13130 18.05 20250210 16110 -3.79 20241219 10050 54.23 20240805 0.15 Y 453340 500 169 억 4707945 N N 391 N 00 N
11 20250429 151323 55 60.00 KOSPI 유통 N N N Y 60 N 15350 310 2 2.06 577245740 37590 72.00 15320 15510 15100 19550 10530 15040 15356.36 14.21 0 2889 15406 15222 14966 14782 14526 15095 14655 169 4510 500 11430 10 1 33135540 5086 7.03 0.77 12 0.11 2185.00 19995.00 16110 20241219 -4.72 10050 20240805 52.74 15770 -2.66 20250421 13130 16.91 20250210 16110 -4.72 20241219 10050 52.74 20240805 0.15 Y 453340 500 169 억 4707945 N N 700 N 00 N
12 20250429 141326 55 60.00 KOSPI 유통 N N N Y 60 N 15320 280 2 1.86 527680690 34361 65.82 15320 15510 15100 19550 10530 15040 15356.97 14.21 0 2043 15406 15222 14966 14782 14526 15095 14655 169 4510 500 11430 10 1 33135540 5076 7.01 0.77 12 0.10 2185.00 19995.00 16110 20241219 -4.90 10050 20240805 52.44 15770 -2.85 20250421 13130 16.68 20250210 16110 -4.90 20241219 10050 52.44 20240805 0.15 Y 453340 500 169 억 4707945 N N 700 N 00 N