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
450140/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
20250411,161222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,-25,5,-1.13,967899101,445774,55.75,2200,2200,2140,2870,1550,2210,2171.27,1.85,0,-14321,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1372,-11.44,0.55,12,0.71,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,20775,N,00,N
20250411,151234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,-25,5,-1.13,917106296,422529,52.84,2200,2200,2140,2870,1550,2210,2170.52,1.85,0,-17514,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1372,-11.44,0.55,12,0.67,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,141231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-30,5,-1.36,779876232,359383,44.94,2200,2200,2140,2870,1550,2210,2170.04,1.85,0,-25765,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1369,-11.41,0.55,12,0.57,-191.00,3995.00,4280,20241219,-49.07,1756,20241209,24.15,4165,-47.66,20250326,2000,9.00,20250409,4280,-49.07,20241219,1756,24.15,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,131233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-30,5,-1.36,593742512,273856,34.25,2200,2200,2140,2870,1550,2210,2168.08,1.85,0,-18479,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1369,-11.41,0.55,12,0.44,-191.00,3995.00,4280,20241219,-49.07,1756,20241209,24.15,4165,-47.66,20250326,2000,9.00,20250409,4280,-49.07,20241219,1756,24.15,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,121235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-30,5,-1.36,485687382,224300,28.05,2200,2200,2140,2870,1550,2210,2165.35,1.85,0,-13018,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1369,-11.41,0.55,12,0.36,-191.00,3995.00,4280,20241219,-49.07,1756,20241209,24.15,4165,-47.66,20250326,2000,9.00,20250409,4280,-49.07,20241219,1756,24.15,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,111234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-55,5,-2.49,437294572,202026,25.26,2200,2200,2140,2870,1550,2210,2164.55,1.85,0,-23589,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1353,-11.28,0.54,12,0.32,-191.00,3995.00,4280,20241219,-49.65,1756,20241209,22.72,4165,-48.26,20250326,2000,7.75,20250409,4280,-49.65,20241219,1756,22.72,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,101238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-55,5,-2.49,314378347,144918,18.12,2200,2200,2140,2870,1550,2210,2169.35,1.85,0,-40891,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1353,-11.28,0.54,12,0.23,-191.00,3995.00,4280,20241219,-49.65,1756,20241209,22.72,4165,-48.26,20250326,2000,7.75,20250409,4280,-49.65,20241219,1756,22.72,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,091241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,-15,5,-0.68,126890670,58284,7.29,2200,2200,2140,2870,1550,2210,2177.11,1.85,0,-543,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1378,-11.49,0.55,12,0.09,-191.00,3995.00,4280,20241219,-48.71,1756,20241209,25.00,4165,-47.30,20250326,2000,9.75,20250409,4280,-48.71,20241219,1756,25.00,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250410,161227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,140,2,6.76,1722905866,793530,73.01,2140,2210,2115,2690,1450,2070,2170.67,1.59,0,164313,2310,2190,2095,1975,1880,2142,1927,314,620,500,1280,5,1,62777250,1387,-11.57,0.55,12,1.26,-191.00,3995.00,4280,20241219,-48.36,1756,20241209,25.85,4165,-46.94,20250326,2000,10.50,20250409,4280,-48.36,20241219,1756,25.85,20241209,1.77,Y,450140,500,313 억,,995141,N,N,9090,N,00,N
20250410,151234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,120,2,5.80,1588004224,732329,67.38,2140,2205,2115,2690,1450,2070,2168.43,1.59,0,174346,2310,2190,2095,1975,1880,2142,1927,314,620,500,1280,5,1,62777250,1375,-11.47,0.55,12,1.17,-191.00,3995.00,4280,20241219,-48.83,1756,20241209,24.72,4165,-47.42,20250326,2000,9.50,20250409,4280,-48.83,20241219,1756,24.72,20241209,1.77,Y,450140,500,313 억,,995141,N,N,7656,N,00,N
20250410,141229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,115,2,5.56,1355333470,626271,57.62,2140,2200,2115,2690,1450,2070,2164.13,1.59,0,116402,2310,2190,2095,1975,1880,2142,1927,314,620,500,1280,5,1,62777250,1372,-11.44,0.55,12,1.00,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.77,Y,450140,500,313 억,,995141,N,N,7656,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 161222 57 100.00 KOSPI 유통 N N N N N 2185 -25 5 -1.13 967899101 445774 55.75 2200 2200 2140 2870 1550 2210 2171.27 1.85 0 -14321 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1372 -11.44 0.55 12 0.71 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.61 Y 450140 500 313 억 1160676 N N 20775 N 00 N
3 20250411 151234 57 100.00 KOSPI 유통 N N N N N 2185 -25 5 -1.13 917106296 422529 52.84 2200 2200 2140 2870 1550 2210 2170.52 1.85 0 -17514 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1372 -11.44 0.55 12 0.67 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
4 20250411 141231 57 100.00 KOSPI 유통 N N N N N 2180 -30 5 -1.36 779876232 359383 44.94 2200 2200 2140 2870 1550 2210 2170.04 1.85 0 -25765 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1369 -11.41 0.55 12 0.57 -191.00 3995.00 4280 20241219 -49.07 1756 20241209 24.15 4165 -47.66 20250326 2000 9.00 20250409 4280 -49.07 20241219 1756 24.15 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
5 20250411 131233 57 100.00 KOSPI 유통 N N N N N 2180 -30 5 -1.36 593742512 273856 34.25 2200 2200 2140 2870 1550 2210 2168.08 1.85 0 -18479 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1369 -11.41 0.55 12 0.44 -191.00 3995.00 4280 20241219 -49.07 1756 20241209 24.15 4165 -47.66 20250326 2000 9.00 20250409 4280 -49.07 20241219 1756 24.15 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
6 20250411 121235 57 100.00 KOSPI 유통 N N N N N 2180 -30 5 -1.36 485687382 224300 28.05 2200 2200 2140 2870 1550 2210 2165.35 1.85 0 -13018 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1369 -11.41 0.55 12 0.36 -191.00 3995.00 4280 20241219 -49.07 1756 20241209 24.15 4165 -47.66 20250326 2000 9.00 20250409 4280 -49.07 20241219 1756 24.15 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
7 20250411 111234 57 100.00 KOSPI 유통 N N N N N 2155 -55 5 -2.49 437294572 202026 25.26 2200 2200 2140 2870 1550 2210 2164.55 1.85 0 -23589 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1353 -11.28 0.54 12 0.32 -191.00 3995.00 4280 20241219 -49.65 1756 20241209 22.72 4165 -48.26 20250326 2000 7.75 20250409 4280 -49.65 20241219 1756 22.72 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
8 20250411 101238 57 100.00 KOSPI 유통 N N N N N 2155 -55 5 -2.49 314378347 144918 18.12 2200 2200 2140 2870 1550 2210 2169.35 1.85 0 -40891 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1353 -11.28 0.54 12 0.23 -191.00 3995.00 4280 20241219 -49.65 1756 20241209 22.72 4165 -48.26 20250326 2000 7.75 20250409 4280 -49.65 20241219 1756 22.72 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
9 20250411 091241 57 100.00 KOSPI 유통 N N N N N 2195 -15 5 -0.68 126890670 58284 7.29 2200 2200 2140 2870 1550 2210 2177.11 1.85 0 -543 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1378 -11.49 0.55 12 0.09 -191.00 3995.00 4280 20241219 -48.71 1756 20241209 25.00 4165 -47.30 20250326 2000 9.75 20250409 4280 -48.71 20241219 1756 25.00 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
10 20250410 161227 57 100.00 KOSPI 유통 N N N N N 2210 140 2 6.76 1722905866 793530 73.01 2140 2210 2115 2690 1450 2070 2170.67 1.59 0 164313 2310 2190 2095 1975 1880 2142 1927 314 620 500 1280 5 1 62777250 1387 -11.57 0.55 12 1.26 -191.00 3995.00 4280 20241219 -48.36 1756 20241209 25.85 4165 -46.94 20250326 2000 10.50 20250409 4280 -48.36 20241219 1756 25.85 20241209 1.77 Y 450140 500 313 억 995141 N N 9090 N 00 N
11 20250410 151234 57 100.00 KOSPI 유통 N N N N N 2190 120 2 5.80 1588004224 732329 67.38 2140 2205 2115 2690 1450 2070 2168.43 1.59 0 174346 2310 2190 2095 1975 1880 2142 1927 314 620 500 1280 5 1 62777250 1375 -11.47 0.55 12 1.17 -191.00 3995.00 4280 20241219 -48.83 1756 20241209 24.72 4165 -47.42 20250326 2000 9.50 20250409 4280 -48.83 20241219 1756 24.72 20241209 1.77 Y 450140 500 313 억 995141 N N 7656 N 00 N
12 20250410 141229 57 100.00 KOSPI 유통 N N N N N 2185 115 2 5.56 1355333470 626271 57.62 2140 2200 2115 2690 1450 2070 2164.13 1.59 0 116402 2310 2190 2095 1975 1880 2142 1927 314 620 500 1280 5 1 62777250 1372 -11.44 0.55 12 1.00 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.77 Y 450140 500 313 억 995141 N N 7656 N 00 N