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
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
20250411,161225,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1124,9,2,0.81,404662279,363125,58.63,1098,1125,1098,1449,781,1115,1114.38,2.28,0,108730,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2179,-11.71,0.28,12,0.19,-96.00,4080.00,1607,20240403,-30.06,1010,20240805,11.29,1515,-25.81,20250213,1064,5.64,20250409,1590,-29.31,20241008,1010,11.29,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,11901,N,00,N
20250411,151237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1120,5,2,0.45,386252888,346735,55.99,1098,1125,1098,1449,781,1115,1113.97,2.28,0,108030,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2171,-11.67,0.27,12,0.18,-96.00,4080.00,1607,20240403,-30.30,1010,20240805,10.89,1515,-26.07,20250213,1064,5.26,20250409,1590,-29.56,20241008,1010,10.89,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,141235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1121,6,2,0.54,332027423,298330,48.17,1098,1125,1098,1449,781,1115,1112.95,2.28,0,91693,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2173,-11.68,0.27,12,0.15,-96.00,4080.00,1607,20240403,-30.24,1010,20240805,10.99,1515,-26.01,20250213,1064,5.36,20250409,1590,-29.50,20241008,1010,10.99,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,131237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1120,5,2,0.45,260965293,234969,37.94,1098,1122,1098,1449,781,1115,1110.64,2.28,0,62504,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2171,-11.67,0.27,12,0.12,-96.00,4080.00,1607,20240403,-30.30,1010,20240805,10.89,1515,-26.07,20250213,1064,5.26,20250409,1590,-29.56,20241008,1010,10.89,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,121238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1115,0,3,0.00,192682108,173890,28.08,1098,1120,1098,1449,781,1115,1108.07,2.28,0,23083,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2162,-11.61,0.27,12,0.09,-96.00,4080.00,1607,20240403,-30.62,1010,20240805,10.40,1515,-26.40,20250213,1064,4.79,20250409,1590,-29.87,20241008,1010,10.40,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,111238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1113,-2,5,-0.18,134200856,121273,19.58,1098,1114,1098,1449,781,1115,1106.60,2.28,0,14427,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2158,-11.59,0.27,12,0.06,-96.00,4080.00,1607,20240403,-30.74,1010,20240805,10.20,1515,-26.53,20250213,1064,4.61,20250409,1590,-30.00,20241008,1010,10.20,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,101241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1113,-2,5,-0.18,106527506,96322,15.55,1098,1114,1098,1449,781,1115,1105.95,2.28,0,16903,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2158,-11.59,0.27,12,0.05,-96.00,4080.00,1607,20240403,-30.74,1010,20240805,10.20,1515,-26.53,20250213,1064,4.61,20250409,1590,-30.00,20241008,1010,10.20,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,091244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1110,-5,5,-0.45,32784013,29641,4.79,1098,1114,1098,1449,781,1115,1106.04,2.28,0,22488,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2152,-11.56,0.27,12,0.02,-96.00,4080.00,1607,20240403,-30.93,1010,20240805,9.90,1515,-26.73,20250213,1064,4.32,20250409,1590,-30.19,20241008,1010,9.90,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250410,161230,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1115,50,2,4.69,671910467,611323,85.61,1087,1119,1082,1384,746,1065,1099.09,2.23,0,105948,1109,1086,1075,1052,1041,1081,1047,969,319,500,780,1,1,193859610,2162,-11.61,0.27,12,0.32,-96.00,4080.00,1607,20240403,-30.62,1010,20240805,10.40,1515,-26.40,20250213,1064,4.79,20250409,1590,-29.87,20241008,1010,10.40,20240805,1.90,Y,452260,500,969 억,,4331929,N,N,16401,N,00,N
20250410,151237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1112,47,2,4.41,657801365,598654,83.83,1087,1119,1082,1384,746,1065,1098.80,2.23,0,103055,1109,1086,1075,1052,1041,1081,1047,969,319,500,780,1,1,193859610,2156,-11.58,0.27,12,0.31,-96.00,4080.00,1607,20240403,-30.80,1010,20240805,10.10,1515,-26.60,20250213,1064,4.51,20250409,1590,-30.06,20241008,1010,10.10,20240805,1.90,Y,452260,500,969 억,,4331929,N,N,54817,N,00,N
20250410,141232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1106,41,2,3.85,484497008,442453,61.96,1087,1108,1082,1384,746,1065,1095.02,2.23,0,65363,1109,1086,1075,1052,1041,1081,1047,969,319,500,780,1,1,193859610,2144,-11.52,0.27,12,0.23,-96.00,4080.00,1607,20240403,-31.18,1010,20240805,9.50,1515,-27.00,20250213,1064,3.95,20250409,1590,-30.44,20241008,1010,9.50,20240805,1.90,Y,452260,500,969 억,,4331929,N,N,54817,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 161225 55 60.00 KOSPI 유통 N N N Y 60 N 1124 9 2 0.81 404662279 363125 58.63 1098 1125 1098 1449 781 1115 1114.38 2.28 0 108730 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2179 -11.71 0.28 12 0.19 -96.00 4080.00 1607 20240403 -30.06 1010 20240805 11.29 1515 -25.81 20250213 1064 5.64 20250409 1590 -29.31 20241008 1010 11.29 20240805 1.89 Y 452260 500 969 억 4429002 N N 11901 N 00 N
3 20250411 151237 55 60.00 KOSPI 유통 N N N Y 60 N 1120 5 2 0.45 386252888 346735 55.99 1098 1125 1098 1449 781 1115 1113.97 2.28 0 108030 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2171 -11.67 0.27 12 0.18 -96.00 4080.00 1607 20240403 -30.30 1010 20240805 10.89 1515 -26.07 20250213 1064 5.26 20250409 1590 -29.56 20241008 1010 10.89 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
4 20250411 141235 55 60.00 KOSPI 유통 N N N Y 60 N 1121 6 2 0.54 332027423 298330 48.17 1098 1125 1098 1449 781 1115 1112.95 2.28 0 91693 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2173 -11.68 0.27 12 0.15 -96.00 4080.00 1607 20240403 -30.24 1010 20240805 10.99 1515 -26.01 20250213 1064 5.36 20250409 1590 -29.50 20241008 1010 10.99 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
5 20250411 131237 55 60.00 KOSPI 유통 N N N Y 60 N 1120 5 2 0.45 260965293 234969 37.94 1098 1122 1098 1449 781 1115 1110.64 2.28 0 62504 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2171 -11.67 0.27 12 0.12 -96.00 4080.00 1607 20240403 -30.30 1010 20240805 10.89 1515 -26.07 20250213 1064 5.26 20250409 1590 -29.56 20241008 1010 10.89 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
6 20250411 121238 55 60.00 KOSPI 유통 N N N Y 60 N 1115 0 3 0.00 192682108 173890 28.08 1098 1120 1098 1449 781 1115 1108.07 2.28 0 23083 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2162 -11.61 0.27 12 0.09 -96.00 4080.00 1607 20240403 -30.62 1010 20240805 10.40 1515 -26.40 20250213 1064 4.79 20250409 1590 -29.87 20241008 1010 10.40 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
7 20250411 111238 55 60.00 KOSPI 유통 N N N Y 60 N 1113 -2 5 -0.18 134200856 121273 19.58 1098 1114 1098 1449 781 1115 1106.60 2.28 0 14427 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2158 -11.59 0.27 12 0.06 -96.00 4080.00 1607 20240403 -30.74 1010 20240805 10.20 1515 -26.53 20250213 1064 4.61 20250409 1590 -30.00 20241008 1010 10.20 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
8 20250411 101241 55 60.00 KOSPI 유통 N N N Y 60 N 1113 -2 5 -0.18 106527506 96322 15.55 1098 1114 1098 1449 781 1115 1105.95 2.28 0 16903 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2158 -11.59 0.27 12 0.05 -96.00 4080.00 1607 20240403 -30.74 1010 20240805 10.20 1515 -26.53 20250213 1064 4.61 20250409 1590 -30.00 20241008 1010 10.20 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
9 20250411 091244 55 60.00 KOSPI 유통 N N N Y 60 N 1110 -5 5 -0.45 32784013 29641 4.79 1098 1114 1098 1449 781 1115 1106.04 2.28 0 22488 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2152 -11.56 0.27 12 0.02 -96.00 4080.00 1607 20240403 -30.93 1010 20240805 9.90 1515 -26.73 20250213 1064 4.32 20250409 1590 -30.19 20241008 1010 9.90 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
10 20250410 161230 55 60.00 KOSPI 유통 N N N Y 60 N 1115 50 2 4.69 671910467 611323 85.61 1087 1119 1082 1384 746 1065 1099.09 2.23 0 105948 1109 1086 1075 1052 1041 1081 1047 969 319 500 780 1 1 193859610 2162 -11.61 0.27 12 0.32 -96.00 4080.00 1607 20240403 -30.62 1010 20240805 10.40 1515 -26.40 20250213 1064 4.79 20250409 1590 -29.87 20241008 1010 10.40 20240805 1.90 Y 452260 500 969 억 4331929 N N 16401 N 00 N
11 20250410 151237 55 60.00 KOSPI 유통 N N N Y 60 N 1112 47 2 4.41 657801365 598654 83.83 1087 1119 1082 1384 746 1065 1098.80 2.23 0 103055 1109 1086 1075 1052 1041 1081 1047 969 319 500 780 1 1 193859610 2156 -11.58 0.27 12 0.31 -96.00 4080.00 1607 20240403 -30.80 1010 20240805 10.10 1515 -26.60 20250213 1064 4.51 20250409 1590 -30.06 20241008 1010 10.10 20240805 1.90 Y 452260 500 969 억 4331929 N N 54817 N 00 N
12 20250410 141232 55 60.00 KOSPI 유통 N N N Y 60 N 1106 41 2 3.85 484497008 442453 61.96 1087 1108 1082 1384 746 1065 1095.02 2.23 0 65363 1109 1086 1075 1052 1041 1081 1047 969 319 500 780 1 1 193859610 2144 -11.52 0.27 12 0.23 -96.00 4080.00 1607 20240403 -31.18 1010 20240805 9.50 1515 -27.00 20250213 1064 3.95 20250409 1590 -30.44 20241008 1010 9.50 20240805 1.90 Y 452260 500 969 억 4331929 N N 54817 N 00 N