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
475560/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
20250407,161222,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27300,-1300,5,-4.55,1390237900,51016,92.41,28000,28250,26900,37150,20050,28600,27251.00,0.56,0,-19306,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4023,10.53,1.50,12,0.35,2593.00,18254.00,64500,20241106,-57.67,26900,20250407,1.49,33800,-19.23,20250328,26900,1.49,20250407,64500,-57.67,20241106,26900,1.49,20250407,0.33,Y,475560,500,75 억,,82971,N,N,585,N,00,N
20250407,151229,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27250,-1350,5,-4.72,1331232950,48854,88.49,28000,28250,26900,37150,20050,28600,27249.21,0.56,0,-18796,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4016,10.51,1.49,12,0.33,2593.00,18254.00,64500,20241106,-57.75,26900,20250407,1.30,33800,-19.38,20250328,26900,1.30,20250407,64500,-57.75,20241106,26900,1.30,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250407,141227,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27200,-1400,5,-4.90,1282242625,47058,85.24,28000,28250,26900,37150,20050,28600,27248.13,0.56,0,-18681,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4009,10.49,1.49,12,0.32,2593.00,18254.00,64500,20241106,-57.83,26900,20250407,1.12,33800,-19.53,20250328,26900,1.12,20250407,64500,-57.83,20241106,26900,1.12,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250407,131225,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27200,-1400,5,-4.90,1225258875,44965,81.45,28000,28250,26900,37150,20050,28600,27249.17,0.56,0,-18526,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4009,10.49,1.49,12,0.31,2593.00,18254.00,64500,20241106,-57.83,26900,20250407,1.12,33800,-19.53,20250328,26900,1.12,20250407,64500,-57.83,20241106,26900,1.12,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250407,121222,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27250,-1350,5,-4.72,1145158075,42021,76.12,28000,28250,26900,37150,20050,28600,27252.04,0.56,0,-16473,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4016,10.51,1.49,12,0.29,2593.00,18254.00,64500,20241106,-57.75,26900,20250407,1.30,33800,-19.38,20250328,26900,1.30,20250407,64500,-57.75,20241106,26900,1.30,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250407,111226,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27300,-1300,5,-4.55,1063241875,39017,70.68,28000,28250,26900,37150,20050,28600,27250.73,0.56,0,-15450,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4023,10.53,1.50,12,0.26,2593.00,18254.00,64500,20241106,-57.67,26900,20250407,1.49,33800,-19.23,20250328,26900,1.49,20250407,64500,-57.67,20241106,26900,1.49,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250407,101225,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27050,-1550,5,-5.42,948273250,34787,63.01,28000,28250,26900,37150,20050,28600,27259.41,0.56,0,-14385,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,3986,10.43,1.48,12,0.24,2593.00,18254.00,64500,20241106,-58.06,26900,20250407,0.56,33800,-19.97,20250328,26900,0.56,20250407,64500,-58.06,20241106,26900,0.56,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250407,091227,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,27150,-1450,5,-5.07,322790925,11705,21.20,28000,28250,27150,37150,20050,28600,27577.18,0.56,0,-3624,29266,28932,28516,28182,27766,29100,28350,75,8550,500,20590,50,1,14737260,4001,10.47,1.49,12,0.08,2593.00,18254.00,64500,20241106,-57.91,27150,20250407,0.00,33800,-19.67,20250328,27150,0.00,20250407,64500,-57.91,20241106,27150,0.00,20250407,0.33,Y,475560,500,75 억,,82971,N,N,1767,N,00,N
20250404,161220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,-100,5,-0.35,1569764975,55206,120.86,28150,28850,28100,37300,20100,28700,28434.68,0.64,0,-11013,29300,29000,28700,28400,28100,29150,28550,75,8600,500,20660,50,1,14737260,4215,11.03,1.57,12,0.37,2593.00,18254.00,64500,20241106,-55.66,27800,20250317,2.88,33800,-15.38,20250328,27800,2.88,20250317,64500,-55.66,20241106,27800,2.88,20250317,0.34,Y,475560,500,75 억,,93809,N,N,1767,N,00,N
20250404,151234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,-100,5,-0.35,1521499225,53518,117.17,28150,28850,28100,37300,20100,28700,28429.67,0.64,0,-11723,29300,29000,28700,28400,28100,29150,28550,75,8600,500,20660,50,1,14737260,4215,11.03,1.57,12,0.36,2593.00,18254.00,64500,20241106,-55.66,27800,20250317,2.88,33800,-15.38,20250328,27800,2.88,20250317,64500,-55.66,20241106,27800,2.88,20250317,0.34,Y,475560,500,75 억,,93809,N,N,1420,N,00,N
20250404,141237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28250,-450,5,-1.57,1346831475,47386,103.74,28150,28850,28100,37300,20100,28700,28422.56,0.64,0,-12046,29300,29000,28700,28400,28100,29150,28550,75,8600,500,20660,50,1,14737260,4163,10.89,1.55,12,0.32,2593.00,18254.00,64500,20241106,-56.20,27800,20250317,1.62,33800,-16.42,20250328,27800,1.62,20250317,64500,-56.20,20241106,27800,1.62,20250317,0.34,Y,475560,500,75 억,,93809,N,N,1420,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 161222 57 100.00 KOSPI 신저가 유통 N N N N N 27300 -1300 5 -4.55 1390237900 51016 92.41 28000 28250 26900 37150 20050 28600 27251.00 0.56 0 -19306 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4023 10.53 1.50 12 0.35 2593.00 18254.00 64500 20241106 -57.67 26900 20250407 1.49 33800 -19.23 20250328 26900 1.49 20250407 64500 -57.67 20241106 26900 1.49 20250407 0.33 Y 475560 500 75 억 82971 N N 585 N 00 N
3 20250407 151229 57 100.00 KOSPI 신저가 유통 N N N N N 27250 -1350 5 -4.72 1331232950 48854 88.49 28000 28250 26900 37150 20050 28600 27249.21 0.56 0 -18796 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4016 10.51 1.49 12 0.33 2593.00 18254.00 64500 20241106 -57.75 26900 20250407 1.30 33800 -19.38 20250328 26900 1.30 20250407 64500 -57.75 20241106 26900 1.30 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
4 20250407 141227 57 100.00 KOSPI 신저가 유통 N N N N N 27200 -1400 5 -4.90 1282242625 47058 85.24 28000 28250 26900 37150 20050 28600 27248.13 0.56 0 -18681 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4009 10.49 1.49 12 0.32 2593.00 18254.00 64500 20241106 -57.83 26900 20250407 1.12 33800 -19.53 20250328 26900 1.12 20250407 64500 -57.83 20241106 26900 1.12 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
5 20250407 131225 57 100.00 KOSPI 신저가 유통 N N N N N 27200 -1400 5 -4.90 1225258875 44965 81.45 28000 28250 26900 37150 20050 28600 27249.17 0.56 0 -18526 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4009 10.49 1.49 12 0.31 2593.00 18254.00 64500 20241106 -57.83 26900 20250407 1.12 33800 -19.53 20250328 26900 1.12 20250407 64500 -57.83 20241106 26900 1.12 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
6 20250407 121222 57 100.00 KOSPI 신저가 유통 N N N N N 27250 -1350 5 -4.72 1145158075 42021 76.12 28000 28250 26900 37150 20050 28600 27252.04 0.56 0 -16473 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4016 10.51 1.49 12 0.29 2593.00 18254.00 64500 20241106 -57.75 26900 20250407 1.30 33800 -19.38 20250328 26900 1.30 20250407 64500 -57.75 20241106 26900 1.30 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
7 20250407 111226 57 100.00 KOSPI 신저가 유통 N N N N N 27300 -1300 5 -4.55 1063241875 39017 70.68 28000 28250 26900 37150 20050 28600 27250.73 0.56 0 -15450 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4023 10.53 1.50 12 0.26 2593.00 18254.00 64500 20241106 -57.67 26900 20250407 1.49 33800 -19.23 20250328 26900 1.49 20250407 64500 -57.67 20241106 26900 1.49 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
8 20250407 101225 57 100.00 KOSPI 신저가 유통 N N N N N 27050 -1550 5 -5.42 948273250 34787 63.01 28000 28250 26900 37150 20050 28600 27259.41 0.56 0 -14385 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 3986 10.43 1.48 12 0.24 2593.00 18254.00 64500 20241106 -58.06 26900 20250407 0.56 33800 -19.97 20250328 26900 0.56 20250407 64500 -58.06 20241106 26900 0.56 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
9 20250407 091227 57 100.00 KOSPI 신저가 유통 N N N N N 27150 -1450 5 -5.07 322790925 11705 21.20 28000 28250 27150 37150 20050 28600 27577.18 0.56 0 -3624 29266 28932 28516 28182 27766 29100 28350 75 8550 500 20590 50 1 14737260 4001 10.47 1.49 12 0.08 2593.00 18254.00 64500 20241106 -57.91 27150 20250407 0.00 33800 -19.67 20250328 27150 0.00 20250407 64500 -57.91 20241106 27150 0.00 20250407 0.33 Y 475560 500 75 억 82971 N N 1767 N 00 N
10 20250404 161220 57 100.00 KOSPI 유통 N N N N N 28600 -100 5 -0.35 1569764975 55206 120.86 28150 28850 28100 37300 20100 28700 28434.68 0.64 0 -11013 29300 29000 28700 28400 28100 29150 28550 75 8600 500 20660 50 1 14737260 4215 11.03 1.57 12 0.37 2593.00 18254.00 64500 20241106 -55.66 27800 20250317 2.88 33800 -15.38 20250328 27800 2.88 20250317 64500 -55.66 20241106 27800 2.88 20250317 0.34 Y 475560 500 75 억 93809 N N 1767 N 00 N
11 20250404 151234 57 100.00 KOSPI 유통 N N N N N 28600 -100 5 -0.35 1521499225 53518 117.17 28150 28850 28100 37300 20100 28700 28429.67 0.64 0 -11723 29300 29000 28700 28400 28100 29150 28550 75 8600 500 20660 50 1 14737260 4215 11.03 1.57 12 0.36 2593.00 18254.00 64500 20241106 -55.66 27800 20250317 2.88 33800 -15.38 20250328 27800 2.88 20250317 64500 -55.66 20241106 27800 2.88 20250317 0.34 Y 475560 500 75 억 93809 N N 1420 N 00 N
12 20250404 141237 57 100.00 KOSPI 유통 N N N N N 28250 -450 5 -1.57 1346831475 47386 103.74 28150 28850 28100 37300 20100 28700 28422.56 0.64 0 -12046 29300 29000 28700 28400 28100 29150 28550 75 8600 500 20660 50 1 14737260 4163 10.89 1.55 12 0.32 2593.00 18254.00 64500 20241106 -56.20 27800 20250317 1.62 33800 -16.42 20250328 27800 1.62 20250317 64500 -56.20 20241106 27800 1.62 20250317 0.34 Y 475560 500 75 억 93809 N N 1420 N 00 N