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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
339770/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
20250411,161109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,20,2,0.34,335587780,57725,84.51,5750,5890,5750,7590,4090,5840,5813.56,1.70,0,13177,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2928,136.28,1.64,12,0.12,43.00,3570.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.70,Y,339770,500,250 억,,851713,N,N,555,N,00,N
20250411,151119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5780,-60,5,-1.03,284229060,48909,71.60,5750,5890,5750,7590,4090,5840,5811.39,1.70,0,12288,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2888,134.42,1.62,12,0.10,43.00,3570.00,6470,20241213,-10.66,3848,20240909,50.21,6250,-7.52,20250226,4750,21.68,20250131,12930,-55.30,20241213,4750,21.68,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,141117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,20,2,0.34,149760700,25663,37.57,5750,5890,5750,7590,4090,5840,5835.67,1.70,0,7978,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2928,136.28,1.64,12,0.05,43.00,3570.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,131119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,10,2,0.17,127688880,21886,32.04,5750,5890,5750,7590,4090,5840,5834.27,1.70,0,6015,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2923,136.05,1.64,12,0.04,43.00,3570.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,121120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5870,30,2,0.51,114519050,19640,28.75,5750,5890,5750,7590,4090,5840,5830.91,1.70,0,4676,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2933,136.51,1.64,12,0.04,43.00,3570.00,6470,20241213,-9.27,3848,20240909,52.55,6250,-6.08,20250226,4750,23.58,20250131,12930,-54.60,20241213,4750,23.58,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,111119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,20,2,0.34,92135950,15821,23.16,5750,5890,5750,7590,4090,5840,5823.65,1.70,0,2857,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2928,136.28,1.64,12,0.03,43.00,3570.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,101123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,10,2,0.17,72068610,12394,18.14,5750,5890,5750,7590,4090,5840,5814.80,1.70,0,3572,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2923,136.05,1.64,12,0.02,43.00,3570.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,091126,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5840,0,3,0.00,31425320,5438,7.96,5750,5890,5750,7590,4090,5840,5778.84,1.70,0,1260,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2918,135.81,1.64,12,0.01,43.00,3570.00,6470,20241213,-9.74,3848,20240909,51.77,6250,-6.56,20250226,4750,22.95,20250131,12930,-54.83,20241213,4750,22.95,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250410,161113,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5840,10,2,0.17,398159250,68308,82.81,5940,6020,5720,7570,4090,5830,5828.88,1.69,0,178,6150,5990,5870,5710,5590,5930,5650,251,1740,500,4190,10,1,49965080,2918,135.81,1.64,12,0.14,43.00,3570.00,6470,20241213,-9.74,3848,20240909,51.77,6250,-6.56,20250226,4750,22.95,20250131,12930,-54.83,20241213,4750,22.95,20250131,0.70,Y,339770,500,250 억,,845935,N,N,1561,N,00,N
20250410,151119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,20,2,0.34,384011270,65882,79.87,5940,6020,5720,7570,4090,5830,5828.77,1.69,0,-246,6150,5990,5870,5710,5590,5930,5650,251,1740,500,4190,10,1,49965080,2923,136.05,1.64,12,0.13,43.00,3570.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.70,Y,339770,500,250 억,,845935,N,N,1751,N,00,N
20250410,141115,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5820,-10,5,-0.17,372311830,63877,77.44,5940,6020,5720,7570,4090,5830,5828.57,1.69,0,-499,6150,5990,5870,5710,5590,5930,5650,251,1740,500,4190,10,1,49965080,2908,135.35,1.63,12,0.13,43.00,3570.00,6470,20241213,-10.05,3848,20240909,51.25,6250,-6.88,20250226,4750,22.53,20250131,12930,-54.99,20241213,4750,22.53,20250131,0.70,Y,339770,500,250 억,,845935,N,N,1751,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 20250411 161109 57 100.00 KOSPI 유통 N N N N N 5860 20 2 0.34 335587780 57725 84.51 5750 5890 5750 7590 4090 5840 5813.56 1.70 0 13177 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2928 136.28 1.64 12 0.12 43.00 3570.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.70 Y 339770 500 250 억 851713 N N 555 N 00 N
3 20250411 151119 57 100.00 KOSPI 유통 N N N N N 5780 -60 5 -1.03 284229060 48909 71.60 5750 5890 5750 7590 4090 5840 5811.39 1.70 0 12288 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2888 134.42 1.62 12 0.10 43.00 3570.00 6470 20241213 -10.66 3848 20240909 50.21 6250 -7.52 20250226 4750 21.68 20250131 12930 -55.30 20241213 4750 21.68 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
4 20250411 141117 57 100.00 KOSPI 유통 N N N N N 5860 20 2 0.34 149760700 25663 37.57 5750 5890 5750 7590 4090 5840 5835.67 1.70 0 7978 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2928 136.28 1.64 12 0.05 43.00 3570.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
5 20250411 131119 57 100.00 KOSPI 유통 N N N N N 5850 10 2 0.17 127688880 21886 32.04 5750 5890 5750 7590 4090 5840 5834.27 1.70 0 6015 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2923 136.05 1.64 12 0.04 43.00 3570.00 6470 20241213 -9.58 3848 20240909 52.03 6250 -6.40 20250226 4750 23.16 20250131 12930 -54.76 20241213 4750 23.16 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
6 20250411 121120 57 100.00 KOSPI 유통 N N N N N 5870 30 2 0.51 114519050 19640 28.75 5750 5890 5750 7590 4090 5840 5830.91 1.70 0 4676 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2933 136.51 1.64 12 0.04 43.00 3570.00 6470 20241213 -9.27 3848 20240909 52.55 6250 -6.08 20250226 4750 23.58 20250131 12930 -54.60 20241213 4750 23.58 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
7 20250411 111119 57 100.00 KOSPI 유통 N N N N N 5860 20 2 0.34 92135950 15821 23.16 5750 5890 5750 7590 4090 5840 5823.65 1.70 0 2857 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2928 136.28 1.64 12 0.03 43.00 3570.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
8 20250411 101123 57 100.00 KOSPI 유통 N N N N N 5850 10 2 0.17 72068610 12394 18.14 5750 5890 5750 7590 4090 5840 5814.80 1.70 0 3572 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2923 136.05 1.64 12 0.02 43.00 3570.00 6470 20241213 -9.58 3848 20240909 52.03 6250 -6.40 20250226 4750 23.16 20250131 12930 -54.76 20241213 4750 23.16 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
9 20250411 091126 57 100.00 KOSPI 유통 N N N N N 5840 0 3 0.00 31425320 5438 7.96 5750 5890 5750 7590 4090 5840 5778.84 1.70 0 1260 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2918 135.81 1.64 12 0.01 43.00 3570.00 6470 20241213 -9.74 3848 20240909 51.77 6250 -6.56 20250226 4750 22.95 20250131 12930 -54.83 20241213 4750 22.95 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
10 20250410 161113 57 100.00 KOSPI 유통 N N N N N 5840 10 2 0.17 398159250 68308 82.81 5940 6020 5720 7570 4090 5830 5828.88 1.69 0 178 6150 5990 5870 5710 5590 5930 5650 251 1740 500 4190 10 1 49965080 2918 135.81 1.64 12 0.14 43.00 3570.00 6470 20241213 -9.74 3848 20240909 51.77 6250 -6.56 20250226 4750 22.95 20250131 12930 -54.83 20241213 4750 22.95 20250131 0.70 Y 339770 500 250 억 845935 N N 1561 N 00 N
11 20250410 151119 57 100.00 KOSPI 유통 N N N N N 5850 20 2 0.34 384011270 65882 79.87 5940 6020 5720 7570 4090 5830 5828.77 1.69 0 -246 6150 5990 5870 5710 5590 5930 5650 251 1740 500 4190 10 1 49965080 2923 136.05 1.64 12 0.13 43.00 3570.00 6470 20241213 -9.58 3848 20240909 52.03 6250 -6.40 20250226 4750 23.16 20250131 12930 -54.76 20241213 4750 23.16 20250131 0.70 Y 339770 500 250 억 845935 N N 1751 N 00 N
12 20250410 141115 57 100.00 KOSPI 유통 N N N N N 5820 -10 5 -0.17 372311830 63877 77.44 5940 6020 5720 7570 4090 5830 5828.57 1.69 0 -499 6150 5990 5870 5710 5590 5930 5650 251 1740 500 4190 10 1 49965080 2908 135.35 1.63 12 0.13 43.00 3570.00 6470 20241213 -10.05 3848 20240909 51.25 6250 -6.88 20250226 4750 22.53 20250131 12930 -54.99 20241213 4750 22.53 20250131 0.70 Y 339770 500 250 억 845935 N N 1751 N 00 N