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
452260/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
20250407,161159,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1099,-34,5,-3.00,736805921,667405,127.47,1122,1122,1090,1472,794,1133,1103.98,2.50,0,-174035,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2131,-11.45,0.27,12,0.34,-96.00,4080.00,1607,20240403,-31.61,1010,20240805,8.81,1515,-27.46,20250213,1082,1.57,20250102,1590,-30.88,20241008,1010,8.81,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,42403,N,00,N
20250407,151206,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1100,-33,5,-2.91,717425978,649774,124.11,1122,1122,1090,1472,794,1133,1104.11,2.50,0,-171163,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2132,-11.46,0.27,12,0.34,-96.00,4080.00,1607,20240403,-31.55,1010,20240805,8.91,1515,-27.39,20250213,1082,1.66,20250102,1590,-30.82,20241008,1010,8.91,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250407,141204,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1102,-31,5,-2.74,634640200,574593,109.75,1122,1122,1090,1472,794,1133,1104.49,2.50,0,-170717,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2136,-11.48,0.27,12,0.30,-96.00,4080.00,1607,20240403,-31.43,1010,20240805,9.11,1515,-27.26,20250213,1082,1.85,20250102,1590,-30.69,20241008,1010,9.11,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250407,131202,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1107,-26,5,-2.29,600310353,543498,103.81,1122,1122,1090,1472,794,1133,1104.52,2.50,0,-165497,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2146,-11.53,0.27,12,0.28,-96.00,4080.00,1607,20240403,-31.11,1010,20240805,9.60,1515,-26.93,20250213,1082,2.31,20250102,1590,-30.38,20241008,1010,9.60,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250407,121158,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1110,-23,5,-2.03,539597728,488769,93.35,1122,1122,1090,1472,794,1133,1103.98,2.50,0,-165998,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2152,-11.56,0.27,12,0.25,-96.00,4080.00,1607,20240403,-30.93,1010,20240805,9.90,1515,-26.73,20250213,1082,2.59,20250102,1590,-30.19,20241008,1010,9.90,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250407,111202,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1109,-24,5,-2.12,489265777,443487,84.71,1122,1122,1090,1472,794,1133,1103.21,2.50,0,-152078,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2150,-11.55,0.27,12,0.23,-96.00,4080.00,1607,20240403,-30.99,1010,20240805,9.80,1515,-26.80,20250213,1082,2.50,20250102,1590,-30.25,20241008,1010,9.80,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250407,101202,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1096,-37,5,-3.27,409027198,370936,70.85,1122,1122,1090,1472,794,1133,1102.67,2.50,0,-164702,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2125,-11.42,0.27,12,0.19,-96.00,4080.00,1607,20240403,-31.80,1010,20240805,8.51,1515,-27.66,20250213,1082,1.29,20250102,1590,-31.07,20241008,1010,8.51,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250407,091204,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1105,-28,5,-2.47,121029687,108788,20.78,1122,1122,1101,1472,794,1133,1112.49,2.50,0,-75492,1181,1157,1135,1111,1089,1146,1100,969,339,500,830,1,1,193859610,2142,-11.51,0.27,12,0.06,-96.00,4080.00,1607,20240403,-31.24,1010,20240805,9.41,1515,-27.06,20250213,1082,2.13,20250102,1590,-30.50,20241008,1010,9.41,20240805,1.92,Y,452260,500,969 억,,4851350,N,N,32570,N,00,N
20250404,161157,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1133,12,2,1.07,582356263,516265,167.16,1159,1159,1113,1457,785,1121,1128.01,2.53,0,-56566,1142,1131,1117,1106,1092,1137,1112,969,336,500,820,1,1,193859610,2196,-11.80,0.28,12,0.27,-96.00,4080.00,1607,20240403,-29.50,1010,20240805,12.18,1515,-25.21,20250213,1082,4.71,20250102,1590,-28.74,20241008,1010,12.18,20240805,1.93,Y,452260,500,969 억,,4912805,N,N,32570,N,00,N
20250404,151210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1133,12,2,1.07,553106387,490506,158.82,1159,1159,1113,1457,785,1121,1127.62,2.53,0,-70474,1142,1131,1117,1106,1092,1137,1112,969,336,500,820,1,1,193859610,2196,-11.80,0.28,12,0.25,-96.00,4080.00,1607,20240403,-29.50,1010,20240805,12.18,1515,-25.21,20250213,1082,4.71,20250102,1590,-28.74,20241008,1010,12.18,20240805,1.93,Y,452260,500,969 억,,4912805,N,N,31640,N,00,N
20250404,141213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1123,2,2,0.18,423563616,376099,121.78,1159,1159,1113,1457,785,1121,1126.20,2.53,0,-71132,1142,1131,1117,1106,1092,1137,1112,969,336,500,820,1,1,193859610,2177,-11.70,0.28,12,0.19,-96.00,4080.00,1607,20240403,-30.12,1010,20240805,11.19,1515,-25.87,20250213,1082,3.79,20250102,1590,-29.37,20241008,1010,11.19,20240805,1.93,Y,452260,500,969 억,,4912805,N,N,31640,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 161159 55 60.00 KOSPI 유통 N N N Y 60 N 1099 -34 5 -3.00 736805921 667405 127.47 1122 1122 1090 1472 794 1133 1103.98 2.50 0 -174035 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2131 -11.45 0.27 12 0.34 -96.00 4080.00 1607 20240403 -31.61 1010 20240805 8.81 1515 -27.46 20250213 1082 1.57 20250102 1590 -30.88 20241008 1010 8.81 20240805 1.92 Y 452260 500 969 억 4851350 N N 42403 N 00 N
3 20250407 151206 55 60.00 KOSPI 유통 N N N Y 60 N 1100 -33 5 -2.91 717425978 649774 124.11 1122 1122 1090 1472 794 1133 1104.11 2.50 0 -171163 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2132 -11.46 0.27 12 0.34 -96.00 4080.00 1607 20240403 -31.55 1010 20240805 8.91 1515 -27.39 20250213 1082 1.66 20250102 1590 -30.82 20241008 1010 8.91 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
4 20250407 141204 55 60.00 KOSPI 유통 N N N Y 60 N 1102 -31 5 -2.74 634640200 574593 109.75 1122 1122 1090 1472 794 1133 1104.49 2.50 0 -170717 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2136 -11.48 0.27 12 0.30 -96.00 4080.00 1607 20240403 -31.43 1010 20240805 9.11 1515 -27.26 20250213 1082 1.85 20250102 1590 -30.69 20241008 1010 9.11 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
5 20250407 131202 55 60.00 KOSPI 유통 N N N Y 60 N 1107 -26 5 -2.29 600310353 543498 103.81 1122 1122 1090 1472 794 1133 1104.52 2.50 0 -165497 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2146 -11.53 0.27 12 0.28 -96.00 4080.00 1607 20240403 -31.11 1010 20240805 9.60 1515 -26.93 20250213 1082 2.31 20250102 1590 -30.38 20241008 1010 9.60 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
6 20250407 121158 55 60.00 KOSPI 유통 N N N Y 60 N 1110 -23 5 -2.03 539597728 488769 93.35 1122 1122 1090 1472 794 1133 1103.98 2.50 0 -165998 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2152 -11.56 0.27 12 0.25 -96.00 4080.00 1607 20240403 -30.93 1010 20240805 9.90 1515 -26.73 20250213 1082 2.59 20250102 1590 -30.19 20241008 1010 9.90 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
7 20250407 111202 55 60.00 KOSPI 유통 N N N Y 60 N 1109 -24 5 -2.12 489265777 443487 84.71 1122 1122 1090 1472 794 1133 1103.21 2.50 0 -152078 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2150 -11.55 0.27 12 0.23 -96.00 4080.00 1607 20240403 -30.99 1010 20240805 9.80 1515 -26.80 20250213 1082 2.50 20250102 1590 -30.25 20241008 1010 9.80 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
8 20250407 101202 55 60.00 KOSPI 유통 N N N Y 60 N 1096 -37 5 -3.27 409027198 370936 70.85 1122 1122 1090 1472 794 1133 1102.67 2.50 0 -164702 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2125 -11.42 0.27 12 0.19 -96.00 4080.00 1607 20240403 -31.80 1010 20240805 8.51 1515 -27.66 20250213 1082 1.29 20250102 1590 -31.07 20241008 1010 8.51 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
9 20250407 091204 55 60.00 KOSPI 유통 N N N Y 60 N 1105 -28 5 -2.47 121029687 108788 20.78 1122 1122 1101 1472 794 1133 1112.49 2.50 0 -75492 1181 1157 1135 1111 1089 1146 1100 969 339 500 830 1 1 193859610 2142 -11.51 0.27 12 0.06 -96.00 4080.00 1607 20240403 -31.24 1010 20240805 9.41 1515 -27.06 20250213 1082 2.13 20250102 1590 -30.50 20241008 1010 9.41 20240805 1.92 Y 452260 500 969 억 4851350 N N 32570 N 00 N
10 20250404 161157 55 60.00 KOSPI 유통 N N N Y 60 N 1133 12 2 1.07 582356263 516265 167.16 1159 1159 1113 1457 785 1121 1128.01 2.53 0 -56566 1142 1131 1117 1106 1092 1137 1112 969 336 500 820 1 1 193859610 2196 -11.80 0.28 12 0.27 -96.00 4080.00 1607 20240403 -29.50 1010 20240805 12.18 1515 -25.21 20250213 1082 4.71 20250102 1590 -28.74 20241008 1010 12.18 20240805 1.93 Y 452260 500 969 억 4912805 N N 32570 N 00 N
11 20250404 151210 55 60.00 KOSPI 유통 N N N Y 60 N 1133 12 2 1.07 553106387 490506 158.82 1159 1159 1113 1457 785 1121 1127.62 2.53 0 -70474 1142 1131 1117 1106 1092 1137 1112 969 336 500 820 1 1 193859610 2196 -11.80 0.28 12 0.25 -96.00 4080.00 1607 20240403 -29.50 1010 20240805 12.18 1515 -25.21 20250213 1082 4.71 20250102 1590 -28.74 20241008 1010 12.18 20240805 1.93 Y 452260 500 969 억 4912805 N N 31640 N 00 N
12 20250404 141213 55 60.00 KOSPI 유통 N N N Y 60 N 1123 2 2 0.18 423563616 376099 121.78 1159 1159 1113 1457 785 1121 1126.20 2.53 0 -71132 1142 1131 1117 1106 1092 1137 1112 969 336 500 820 1 1 193859610 2177 -11.70 0.28 12 0.19 -96.00 4080.00 1607 20240403 -30.12 1010 20240805 11.19 1515 -25.87 20250213 1082 3.79 20250102 1590 -29.37 20241008 1010 11.19 20240805 1.93 Y 452260 500 969 억 4912805 N N 31640 N 00 N