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
443060/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
20250411,161214,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,156700,8800,2,5.95,29136366550,188198,219.77,149800,158400,149000,192200,103600,147900,154817.40,4.69,0,15300,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,70247,29.54,9.08,12,0.42,5305.00,17255.00,207500,20240514,-24.48,99500,20240909,57.49,199600,-21.49,20250122,126200,24.17,20250228,207500,-24.48,20240514,99500,57.49,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,14843,N,00,N
20250411,151226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,156500,8600,2,5.81,27608697250,178447,208.38,149800,158400,149000,192200,103600,147900,154716.59,4.69,0,12367,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,70158,29.50,9.07,12,0.40,5305.00,17255.00,207500,20240514,-24.58,99500,20240909,57.29,199600,-21.59,20250122,126200,24.01,20250228,207500,-24.58,20240514,99500,57.29,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,141223,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158000,10100,2,6.83,23460183100,152079,177.59,149800,158400,149000,192200,103600,147900,154263.22,4.69,0,18515,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,70830,29.78,9.16,12,0.34,5305.00,17255.00,207500,20240514,-23.86,99500,20240909,58.79,199600,-20.84,20250122,126200,25.20,20250228,207500,-23.86,20240514,99500,58.79,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,131226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155200,7300,2,4.94,16551103900,108001,126.12,149800,155300,149000,192200,103600,147900,153249.64,4.69,0,9813,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,69575,29.26,8.99,12,0.24,5305.00,17255.00,207500,20240514,-25.20,99500,20240909,55.98,199600,-22.24,20250122,126200,22.98,20250228,207500,-25.20,20240514,99500,55.98,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,121226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,154100,6200,2,4.19,14982563550,97863,114.28,149800,155300,149000,192200,103600,147900,153097.43,4.69,0,7540,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,69082,29.05,8.93,12,0.22,5305.00,17255.00,207500,20240514,-25.73,99500,20240909,54.87,199600,-22.80,20250122,126200,22.11,20250228,207500,-25.73,20240514,99500,54.87,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,111226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,154000,6100,2,4.12,13914503400,90932,106.18,149800,155300,149000,192200,103600,147900,153021.09,4.69,0,7600,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,69037,29.03,8.92,12,0.20,5305.00,17255.00,207500,20240514,-25.78,99500,20240909,54.77,199600,-22.85,20250122,126200,22.03,20250228,207500,-25.78,20240514,99500,54.77,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,101230,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,153800,5900,2,3.99,11495416350,75274,87.90,149800,155300,149000,192200,103600,147900,152714.43,4.69,0,5227,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,68947,28.99,8.91,12,0.17,5305.00,17255.00,207500,20240514,-25.88,99500,20240909,54.57,199600,-22.95,20250122,126200,21.87,20250228,207500,-25.88,20240514,99500,54.57,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,091233,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,152000,4100,2,2.77,3641648800,24111,28.16,149800,152500,149000,192200,103600,147900,151037.08,4.69,0,-548,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,68140,28.65,8.81,12,0.05,5305.00,17255.00,207500,20240514,-26.75,99500,20240909,52.76,199600,-23.85,20250122,126200,20.44,20250228,207500,-26.75,20240514,99500,52.76,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250410,161219,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147900,12000,2,8.83,12502050700,85636,144.67,143100,148500,142000,176600,95200,135900,145990.15,4.65,0,-1670,150966,143432,139366,131832,127766,141400,129800,224,40700,500,95130,100,1,44829210,66302,27.88,8.57,12,0.19,5305.00,17255.00,207500,20240514,-28.72,99500,20240909,48.64,199600,-25.90,20250122,126200,17.19,20250228,207500,-28.72,20240514,99500,48.64,20240909,0.20,Y,443060,500,224 억,,2085212,N,N,7428,N,00,N
20250410,151226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147900,12000,2,8.83,12168059400,83377,140.85,143100,148500,142000,176600,95200,135900,145940.24,4.65,0,-1468,150966,143432,139366,131832,127766,141400,129800,224,40700,500,95130,100,1,44829210,66302,27.88,8.57,12,0.19,5305.00,17255.00,207500,20240514,-28.72,99500,20240909,48.64,199600,-25.90,20250122,126200,17.19,20250228,207500,-28.72,20240514,99500,48.64,20240909,0.20,Y,443060,500,224 억,,2085212,N,N,8226,N,00,N
20250410,141221,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,146900,11000,2,8.09,9511563400,65399,110.48,143100,147400,142000,176600,95200,135900,145438.97,4.65,0,288,150966,143432,139366,131832,127766,141400,129800,224,40700,500,95130,100,1,44829210,65854,27.69,8.51,12,0.15,5305.00,17255.00,207500,20240514,-29.20,99500,20240909,47.64,199600,-26.40,20250122,126200,16.40,20250228,207500,-29.20,20240514,99500,47.64,20240909,0.20,Y,443060,500,224 억,,2085212,N,N,8226,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 161214 55 30.00 KOSPI 일반서비스 N N N Y 40 N 156700 8800 2 5.95 29136366550 188198 219.77 149800 158400 149000 192200 103600 147900 154817.40 4.69 0 15300 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 70247 29.54 9.08 12 0.42 5305.00 17255.00 207500 20240514 -24.48 99500 20240909 57.49 199600 -21.49 20250122 126200 24.17 20250228 207500 -24.48 20240514 99500 57.49 20240909 0.21 Y 443060 500 224 억 2104651 N N 14843 N 00 N
3 20250411 151226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 156500 8600 2 5.81 27608697250 178447 208.38 149800 158400 149000 192200 103600 147900 154716.59 4.69 0 12367 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 70158 29.50 9.07 12 0.40 5305.00 17255.00 207500 20240514 -24.58 99500 20240909 57.29 199600 -21.59 20250122 126200 24.01 20250228 207500 -24.58 20240514 99500 57.29 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
4 20250411 141223 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158000 10100 2 6.83 23460183100 152079 177.59 149800 158400 149000 192200 103600 147900 154263.22 4.69 0 18515 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 70830 29.78 9.16 12 0.34 5305.00 17255.00 207500 20240514 -23.86 99500 20240909 58.79 199600 -20.84 20250122 126200 25.20 20250228 207500 -23.86 20240514 99500 58.79 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
5 20250411 131226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155200 7300 2 4.94 16551103900 108001 126.12 149800 155300 149000 192200 103600 147900 153249.64 4.69 0 9813 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 69575 29.26 8.99 12 0.24 5305.00 17255.00 207500 20240514 -25.20 99500 20240909 55.98 199600 -22.24 20250122 126200 22.98 20250228 207500 -25.20 20240514 99500 55.98 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
6 20250411 121226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 154100 6200 2 4.19 14982563550 97863 114.28 149800 155300 149000 192200 103600 147900 153097.43 4.69 0 7540 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 69082 29.05 8.93 12 0.22 5305.00 17255.00 207500 20240514 -25.73 99500 20240909 54.87 199600 -22.80 20250122 126200 22.11 20250228 207500 -25.73 20240514 99500 54.87 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
7 20250411 111226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 154000 6100 2 4.12 13914503400 90932 106.18 149800 155300 149000 192200 103600 147900 153021.09 4.69 0 7600 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 69037 29.03 8.92 12 0.20 5305.00 17255.00 207500 20240514 -25.78 99500 20240909 54.77 199600 -22.85 20250122 126200 22.03 20250228 207500 -25.78 20240514 99500 54.77 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
8 20250411 101230 55 30.00 KOSPI 일반서비스 N N N Y 40 N 153800 5900 2 3.99 11495416350 75274 87.90 149800 155300 149000 192200 103600 147900 152714.43 4.69 0 5227 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 68947 28.99 8.91 12 0.17 5305.00 17255.00 207500 20240514 -25.88 99500 20240909 54.57 199600 -22.95 20250122 126200 21.87 20250228 207500 -25.88 20240514 99500 54.57 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
9 20250411 091233 55 30.00 KOSPI 일반서비스 N N N Y 40 N 152000 4100 2 2.77 3641648800 24111 28.16 149800 152500 149000 192200 103600 147900 151037.08 4.69 0 -548 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 68140 28.65 8.81 12 0.05 5305.00 17255.00 207500 20240514 -26.75 99500 20240909 52.76 199600 -23.85 20250122 126200 20.44 20250228 207500 -26.75 20240514 99500 52.76 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
10 20250410 161219 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147900 12000 2 8.83 12502050700 85636 144.67 143100 148500 142000 176600 95200 135900 145990.15 4.65 0 -1670 150966 143432 139366 131832 127766 141400 129800 224 40700 500 95130 100 1 44829210 66302 27.88 8.57 12 0.19 5305.00 17255.00 207500 20240514 -28.72 99500 20240909 48.64 199600 -25.90 20250122 126200 17.19 20250228 207500 -28.72 20240514 99500 48.64 20240909 0.20 Y 443060 500 224 억 2085212 N N 7428 N 00 N
11 20250410 151226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147900 12000 2 8.83 12168059400 83377 140.85 143100 148500 142000 176600 95200 135900 145940.24 4.65 0 -1468 150966 143432 139366 131832 127766 141400 129800 224 40700 500 95130 100 1 44829210 66302 27.88 8.57 12 0.19 5305.00 17255.00 207500 20240514 -28.72 99500 20240909 48.64 199600 -25.90 20250122 126200 17.19 20250228 207500 -28.72 20240514 99500 48.64 20240909 0.20 Y 443060 500 224 억 2085212 N N 8226 N 00 N
12 20250410 141221 55 30.00 KOSPI 일반서비스 N N N Y 40 N 146900 11000 2 8.09 9511563400 65399 110.48 143100 147400 142000 176600 95200 135900 145438.97 4.65 0 288 150966 143432 139366 131832 127766 141400 129800 224 40700 500 95130 100 1 44829210 65854 27.69 8.51 12 0.15 5305.00 17255.00 207500 20240514 -29.20 99500 20240909 47.64 199600 -26.40 20250122 126200 16.40 20250228 207500 -29.20 20240514 99500 47.64 20240909 0.20 Y 443060 500 224 억 2085212 N N 8226 N 00 N