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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057050/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
20250407,160517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,45250,-1850,5,-3.93,407487900,8920,69.25,47000,47000,45150,61200,33000,47100,45684.45,28.82,-1820,-2311,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5430,3.44,0.24,12,0.07,13138.00,187110.00,62000,20240403,-27.02,42800,20241209,5.72,53600,-15.58,20250206,43350,4.38,20250113,60700,-25.45,20240417,42800,5.72,20241209,0.08,Y,057050,5000,600 억,,1694878,N,N,1075,N,00,N
20250407,150522,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,45300,-1800,5,-3.82,340835225,7449,57.83,47000,47000,45150,61200,33000,47100,45755.84,28.82,-1942,-2488,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5436,3.45,0.24,12,0.06,13138.00,187110.00,62000,20240403,-26.94,42800,20241209,5.84,53600,-15.49,20250206,43350,4.50,20250113,60700,-25.37,20240417,42800,5.84,20241209,0.08,Y,057050,5000,600 억,,1694756,N,N,7679,N,00,N
20250407,140519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,45850,-1250,5,-2.65,225831575,4919,38.19,47000,47000,45550,61200,33000,47100,45910.06,28.82,-2072,-1737,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5502,3.49,0.25,12,0.04,13138.00,187110.00,62000,20240403,-26.05,42800,20241209,7.13,53600,-14.46,20250206,43350,5.77,20250113,60700,-24.46,20240417,42800,7.13,20241209,0.08,Y,057050,5000,600 억,,1694626,N,N,7679,N,00,N
20250407,130517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,46000,-1100,5,-2.34,172130775,3749,29.11,47000,47000,45550,61200,33000,47100,45913.78,28.83,-1654,-1615,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5520,3.50,0.25,12,0.03,13138.00,187110.00,62000,20240403,-25.81,42800,20241209,7.48,53600,-14.18,20250206,43350,6.11,20250113,60700,-24.22,20240417,42800,7.48,20241209,0.08,Y,057050,5000,600 억,,1695044,N,N,7679,N,00,N
20250407,120518,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,46050,-1050,5,-2.23,120447775,2625,20.38,47000,47000,45550,61200,33000,47100,45884.87,28.84,-867,-829,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5526,3.51,0.25,12,0.02,13138.00,187110.00,62000,20240403,-25.73,42800,20241209,7.59,53600,-14.09,20250206,43350,6.23,20250113,60700,-24.14,20240417,42800,7.59,20241209,0.08,Y,057050,5000,600 억,,1695831,N,N,7679,N,00,N
20250407,110519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,46000,-1100,5,-2.34,89409275,1950,15.14,47000,47000,45550,61200,33000,47100,45850.91,28.85,-600,-567,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5520,3.50,0.25,12,0.02,13138.00,187110.00,62000,20240403,-25.81,42800,20241209,7.48,53600,-14.18,20250206,43350,6.11,20250113,60700,-24.22,20240417,42800,7.48,20241209,0.08,Y,057050,5000,600 억,,1696098,N,N,7679,N,00,N
20250407,100519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,45700,-1400,5,-2.97,73388725,1601,12.43,47000,47000,45550,61200,33000,47100,45839.30,28.85,-494,-439,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5484,3.48,0.24,12,0.01,13138.00,187110.00,62000,20240403,-26.29,42800,20241209,6.78,53600,-14.74,20250206,43350,5.42,20250113,60700,-24.71,20240417,42800,6.78,20241209,0.08,Y,057050,5000,600 억,,1696204,N,N,7679,N,00,N
20250407,090519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,46200,-900,5,-1.91,6095350,131,1.02,47000,47000,46100,61200,33000,47100,46529.39,28.85,-66,-58,47766,47432,46866,46532,45966,47600,46700,600,14100,5000,35790,50,1,12000000,5544,3.52,0.25,12,0.00,13138.00,187110.00,62000,20240403,-25.48,42800,20241209,7.94,53600,-13.81,20250206,43350,6.57,20250113,60700,-23.89,20240417,42800,7.94,20241209,0.08,Y,057050,5000,600 억,,1696632,N,N,7679,N,00,N
20250404,160517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47100,100,2,0.21,601617900,12880,70.27,46800,47200,46300,61100,32900,47000,46709.46,28.85,2040,2235,48166,47582,47266,46682,46366,47425,46525,600,14100,5000,35720,50,1,12000000,5652,3.59,0.25,12,0.11,13138.00,187110.00,62000,20240403,-24.03,42800,20241209,10.05,53600,-12.13,20250206,43350,8.65,20250113,61900,-23.91,20240404,42800,10.05,20241209,0.08,Y,057050,5000,600 억,,1696674,N,N,7679,N,00,N
20250404,150522,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,46750,-250,5,-0.53,552169050,11825,64.51,46800,47200,46300,61100,32900,47000,46695.06,28.85,1544,1702,48166,47582,47266,46682,46366,47425,46525,600,14100,5000,35720,50,1,12000000,5610,3.56,0.25,12,0.10,13138.00,187110.00,62000,20240403,-24.60,42800,20241209,9.23,53600,-12.78,20250206,43350,7.84,20250113,61900,-24.47,20240404,42800,9.23,20241209,0.08,Y,057050,5000,600 억,,1696178,N,N,4370,N,00,N
20250404,140523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,46950,-50,5,-0.11,461595500,9895,53.98,46800,47200,46300,61100,32900,47000,46649.37,28.85,1679,1789,48166,47582,47266,46682,46366,47425,46525,600,14100,5000,35720,50,1,12000000,5634,3.57,0.25,12,0.08,13138.00,187110.00,62000,20240403,-24.27,42800,20241209,9.70,53600,-12.41,20250206,43350,8.30,20250113,61900,-24.15,20240404,42800,9.70,20241209,0.08,Y,057050,5000,600 억,,1696313,N,N,4370,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 20250407 160517 55 60.00 KOSPI 유통 N N N Y 60 N 45250 -1850 5 -3.93 407487900 8920 69.25 47000 47000 45150 61200 33000 47100 45684.45 28.82 -1820 -2311 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5430 3.44 0.24 12 0.07 13138.00 187110.00 62000 20240403 -27.02 42800 20241209 5.72 53600 -15.58 20250206 43350 4.38 20250113 60700 -25.45 20240417 42800 5.72 20241209 0.08 Y 057050 5000 600 억 1694878 N N 1075 N 00 N
3 20250407 150522 55 60.00 KOSPI 유통 N N N Y 60 N 45300 -1800 5 -3.82 340835225 7449 57.83 47000 47000 45150 61200 33000 47100 45755.84 28.82 -1942 -2488 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5436 3.45 0.24 12 0.06 13138.00 187110.00 62000 20240403 -26.94 42800 20241209 5.84 53600 -15.49 20250206 43350 4.50 20250113 60700 -25.37 20240417 42800 5.84 20241209 0.08 Y 057050 5000 600 억 1694756 N N 7679 N 00 N
4 20250407 140519 55 60.00 KOSPI 유통 N N N Y 60 N 45850 -1250 5 -2.65 225831575 4919 38.19 47000 47000 45550 61200 33000 47100 45910.06 28.82 -2072 -1737 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5502 3.49 0.25 12 0.04 13138.00 187110.00 62000 20240403 -26.05 42800 20241209 7.13 53600 -14.46 20250206 43350 5.77 20250113 60700 -24.46 20240417 42800 7.13 20241209 0.08 Y 057050 5000 600 억 1694626 N N 7679 N 00 N
5 20250407 130517 55 60.00 KOSPI 유통 N N N Y 60 N 46000 -1100 5 -2.34 172130775 3749 29.11 47000 47000 45550 61200 33000 47100 45913.78 28.83 -1654 -1615 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5520 3.50 0.25 12 0.03 13138.00 187110.00 62000 20240403 -25.81 42800 20241209 7.48 53600 -14.18 20250206 43350 6.11 20250113 60700 -24.22 20240417 42800 7.48 20241209 0.08 Y 057050 5000 600 억 1695044 N N 7679 N 00 N
6 20250407 120518 55 60.00 KOSPI 유통 N N N Y 60 N 46050 -1050 5 -2.23 120447775 2625 20.38 47000 47000 45550 61200 33000 47100 45884.87 28.84 -867 -829 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5526 3.51 0.25 12 0.02 13138.00 187110.00 62000 20240403 -25.73 42800 20241209 7.59 53600 -14.09 20250206 43350 6.23 20250113 60700 -24.14 20240417 42800 7.59 20241209 0.08 Y 057050 5000 600 억 1695831 N N 7679 N 00 N
7 20250407 110519 55 60.00 KOSPI 유통 N N N Y 60 N 46000 -1100 5 -2.34 89409275 1950 15.14 47000 47000 45550 61200 33000 47100 45850.91 28.85 -600 -567 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5520 3.50 0.25 12 0.02 13138.00 187110.00 62000 20240403 -25.81 42800 20241209 7.48 53600 -14.18 20250206 43350 6.11 20250113 60700 -24.22 20240417 42800 7.48 20241209 0.08 Y 057050 5000 600 억 1696098 N N 7679 N 00 N
8 20250407 100519 55 60.00 KOSPI 유통 N N N Y 60 N 45700 -1400 5 -2.97 73388725 1601 12.43 47000 47000 45550 61200 33000 47100 45839.30 28.85 -494 -439 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5484 3.48 0.24 12 0.01 13138.00 187110.00 62000 20240403 -26.29 42800 20241209 6.78 53600 -14.74 20250206 43350 5.42 20250113 60700 -24.71 20240417 42800 6.78 20241209 0.08 Y 057050 5000 600 억 1696204 N N 7679 N 00 N
9 20250407 090519 55 60.00 KOSPI 유통 N N N Y 60 N 46200 -900 5 -1.91 6095350 131 1.02 47000 47000 46100 61200 33000 47100 46529.39 28.85 -66 -58 47766 47432 46866 46532 45966 47600 46700 600 14100 5000 35790 50 1 12000000 5544 3.52 0.25 12 0.00 13138.00 187110.00 62000 20240403 -25.48 42800 20241209 7.94 53600 -13.81 20250206 43350 6.57 20250113 60700 -23.89 20240417 42800 7.94 20241209 0.08 Y 057050 5000 600 억 1696632 N N 7679 N 00 N
10 20250404 160517 55 60.00 KOSPI 유통 N N N Y 60 N 47100 100 2 0.21 601617900 12880 70.27 46800 47200 46300 61100 32900 47000 46709.46 28.85 2040 2235 48166 47582 47266 46682 46366 47425 46525 600 14100 5000 35720 50 1 12000000 5652 3.59 0.25 12 0.11 13138.00 187110.00 62000 20240403 -24.03 42800 20241209 10.05 53600 -12.13 20250206 43350 8.65 20250113 61900 -23.91 20240404 42800 10.05 20241209 0.08 Y 057050 5000 600 억 1696674 N N 7679 N 00 N
11 20250404 150522 55 60.00 KOSPI 유통 N N N Y 60 N 46750 -250 5 -0.53 552169050 11825 64.51 46800 47200 46300 61100 32900 47000 46695.06 28.85 1544 1702 48166 47582 47266 46682 46366 47425 46525 600 14100 5000 35720 50 1 12000000 5610 3.56 0.25 12 0.10 13138.00 187110.00 62000 20240403 -24.60 42800 20241209 9.23 53600 -12.78 20250206 43350 7.84 20250113 61900 -24.47 20240404 42800 9.23 20241209 0.08 Y 057050 5000 600 억 1696178 N N 4370 N 00 N
12 20250404 140523 55 60.00 KOSPI 유통 N N N Y 60 N 46950 -50 5 -0.11 461595500 9895 53.98 46800 47200 46300 61100 32900 47000 46649.37 28.85 1679 1789 48166 47582 47266 46682 46366 47425 46525 600 14100 5000 35720 50 1 12000000 5634 3.57 0.25 12 0.08 13138.00 187110.00 62000 20240403 -24.27 42800 20241209 9.70 53600 -12.41 20250206 43350 8.30 20250113 61900 -24.15 20240404 42800 9.70 20241209 0.08 Y 057050 5000 600 억 1696313 N N 4370 N 00 N