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
453340/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
20250411,161228,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15150,60,2,0.40,500131160,32906,197.85,15070,15450,15030,19610,10570,15090,15198.78,14.23,0,-1925,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5020,6.93,0.76,12,0.10,2185.00,19995.00,16110,20241219,-5.96,10050,20240805,50.75,15450,-1.94,20250411,13130,15.38,20250210,16110,-5.96,20241219,10050,50.75,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,2003,N,00,N
20250411,151239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15180,90,2,0.60,481062690,31645,190.27,15070,15450,15030,19610,10570,15090,15201.85,14.23,0,-1733,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5030,6.95,0.76,12,0.10,2185.00,19995.00,16110,20241219,-5.77,10050,20240805,51.04,15450,-1.75,20250411,13130,15.61,20250210,16110,-5.77,20241219,10050,51.04,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,141237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15200,110,2,0.73,408481070,26870,161.56,15070,15450,15030,19610,10570,15090,15202.12,14.23,0,-1048,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5037,6.96,0.76,12,0.08,2185.00,19995.00,16110,20241219,-5.65,10050,20240805,51.24,15450,-1.62,20250411,13130,15.77,20250210,16110,-5.65,20241219,10050,51.24,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,131239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15230,140,2,0.93,326573210,21480,129.15,15070,15450,15030,19610,10570,15090,15203.59,14.23,0,-2069,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5047,6.97,0.76,12,0.06,2185.00,19995.00,16110,20241219,-5.46,10050,20240805,51.54,15450,-1.42,20250411,13130,15.99,20250210,16110,-5.46,20241219,10050,51.54,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,121240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15220,130,2,0.86,305882510,20120,120.97,15070,15450,15030,19610,10570,15090,15202.91,14.23,0,-1452,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5043,6.97,0.76,12,0.06,2185.00,19995.00,16110,20241219,-5.52,10050,20240805,51.44,15450,-1.49,20250411,13130,15.92,20250210,16110,-5.52,20241219,10050,51.44,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,111240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15180,90,2,0.60,240312100,15806,95.03,15070,15450,15030,19610,10570,15090,15203.85,14.23,0,72,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5030,6.95,0.76,12,0.05,2185.00,19995.00,16110,20241219,-5.77,10050,20240805,51.04,15450,-1.75,20250411,13130,15.61,20250210,16110,-5.77,20241219,10050,51.04,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,101244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15170,80,2,0.53,145947080,9584,57.62,15070,15450,15030,19610,10570,15090,15228.20,14.23,0,998,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5027,6.94,0.76,12,0.03,2185.00,19995.00,16110,20241219,-5.83,10050,20240805,50.95,15450,-1.81,20250411,13130,15.54,20250210,16110,-5.83,20241219,10050,50.95,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,091246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15190,100,2,0.66,69045400,4527,27.22,15070,15450,15030,19610,10570,15090,15251.91,14.23,0,185,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5033,6.95,0.76,12,0.01,2185.00,19995.00,16110,20241219,-5.71,10050,20240805,51.14,15450,-1.68,20250411,13130,15.69,20250210,16110,-5.71,20241219,10050,51.14,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250410,161232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15090,600,2,4.14,247771610,16632,60.44,14640,15120,14640,18830,10150,14490,14897.28,14.21,0,4151,15183,14836,14643,14296,14103,14740,14200,169,4340,500,11010,10,1,33135540,5000,6.91,0.75,12,0.05,2185.00,19995.00,16110,20241219,-6.33,10050,20240805,50.15,15140,-0.33,20250404,13130,14.93,20250210,16110,-6.33,20241219,10050,50.15,20240805,0.16,Y,453340,500,169 억,,4709355,N,N,437,N,00,N
20250410,151239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14990,500,2,3.45,223481290,15022,54.59,14640,15120,14640,18830,10150,14490,14876.93,14.21,0,3627,15183,14836,14643,14296,14103,14740,14200,169,4340,500,11010,10,1,33135540,4967,6.86,0.75,12,0.05,2185.00,19995.00,16110,20241219,-6.95,10050,20240805,49.15,15140,-0.99,20250404,13130,14.17,20250210,16110,-6.95,20241219,10050,49.15,20240805,0.16,Y,453340,500,169 억,,4709355,N,N,2259,N,00,N
20250410,141234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14960,470,2,3.24,172182680,11597,42.14,14640,15120,14640,18830,10150,14490,14847.17,14.21,0,1886,15183,14836,14643,14296,14103,14740,14200,169,4340,500,11010,10,1,33135540,4957,6.85,0.75,12,0.03,2185.00,19995.00,16110,20241219,-7.14,10050,20240805,48.86,15140,-1.19,20250404,13130,13.94,20250210,16110,-7.14,20241219,10050,48.86,20240805,0.16,Y,453340,500,169 억,,4709355,N,N,2259,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 161228 55 60.00 KOSPI 유통 N N N Y 60 N 15150 60 2 0.40 500131160 32906 197.85 15070 15450 15030 19610 10570 15090 15198.78 14.23 0 -1925 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5020 6.93 0.76 12 0.10 2185.00 19995.00 16110 20241219 -5.96 10050 20240805 50.75 15450 -1.94 20250411 13130 15.38 20250210 16110 -5.96 20241219 10050 50.75 20240805 0.15 Y 453340 500 169 억 4714982 N N 2003 N 00 N
3 20250411 151239 55 60.00 KOSPI 유통 N N N Y 60 N 15180 90 2 0.60 481062690 31645 190.27 15070 15450 15030 19610 10570 15090 15201.85 14.23 0 -1733 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5030 6.95 0.76 12 0.10 2185.00 19995.00 16110 20241219 -5.77 10050 20240805 51.04 15450 -1.75 20250411 13130 15.61 20250210 16110 -5.77 20241219 10050 51.04 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
4 20250411 141237 55 60.00 KOSPI 유통 N N N Y 60 N 15200 110 2 0.73 408481070 26870 161.56 15070 15450 15030 19610 10570 15090 15202.12 14.23 0 -1048 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5037 6.96 0.76 12 0.08 2185.00 19995.00 16110 20241219 -5.65 10050 20240805 51.24 15450 -1.62 20250411 13130 15.77 20250210 16110 -5.65 20241219 10050 51.24 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
5 20250411 131239 55 60.00 KOSPI 유통 N N N Y 60 N 15230 140 2 0.93 326573210 21480 129.15 15070 15450 15030 19610 10570 15090 15203.59 14.23 0 -2069 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5047 6.97 0.76 12 0.06 2185.00 19995.00 16110 20241219 -5.46 10050 20240805 51.54 15450 -1.42 20250411 13130 15.99 20250210 16110 -5.46 20241219 10050 51.54 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
6 20250411 121240 55 60.00 KOSPI 유통 N N N Y 60 N 15220 130 2 0.86 305882510 20120 120.97 15070 15450 15030 19610 10570 15090 15202.91 14.23 0 -1452 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5043 6.97 0.76 12 0.06 2185.00 19995.00 16110 20241219 -5.52 10050 20240805 51.44 15450 -1.49 20250411 13130 15.92 20250210 16110 -5.52 20241219 10050 51.44 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
7 20250411 111240 55 60.00 KOSPI 유통 N N N Y 60 N 15180 90 2 0.60 240312100 15806 95.03 15070 15450 15030 19610 10570 15090 15203.85 14.23 0 72 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5030 6.95 0.76 12 0.05 2185.00 19995.00 16110 20241219 -5.77 10050 20240805 51.04 15450 -1.75 20250411 13130 15.61 20250210 16110 -5.77 20241219 10050 51.04 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
8 20250411 101244 55 60.00 KOSPI 유통 N N N Y 60 N 15170 80 2 0.53 145947080 9584 57.62 15070 15450 15030 19610 10570 15090 15228.20 14.23 0 998 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5027 6.94 0.76 12 0.03 2185.00 19995.00 16110 20241219 -5.83 10050 20240805 50.95 15450 -1.81 20250411 13130 15.54 20250210 16110 -5.83 20241219 10050 50.95 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
9 20250411 091246 55 60.00 KOSPI 유통 N N N Y 60 N 15190 100 2 0.66 69045400 4527 27.22 15070 15450 15030 19610 10570 15090 15251.91 14.23 0 185 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5033 6.95 0.76 12 0.01 2185.00 19995.00 16110 20241219 -5.71 10050 20240805 51.14 15450 -1.68 20250411 13130 15.69 20250210 16110 -5.71 20241219 10050 51.14 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
10 20250410 161232 55 60.00 KOSPI 유통 N N N Y 60 N 15090 600 2 4.14 247771610 16632 60.44 14640 15120 14640 18830 10150 14490 14897.28 14.21 0 4151 15183 14836 14643 14296 14103 14740 14200 169 4340 500 11010 10 1 33135540 5000 6.91 0.75 12 0.05 2185.00 19995.00 16110 20241219 -6.33 10050 20240805 50.15 15140 -0.33 20250404 13130 14.93 20250210 16110 -6.33 20241219 10050 50.15 20240805 0.16 Y 453340 500 169 억 4709355 N N 437 N 00 N
11 20250410 151239 55 60.00 KOSPI 유통 N N N Y 60 N 14990 500 2 3.45 223481290 15022 54.59 14640 15120 14640 18830 10150 14490 14876.93 14.21 0 3627 15183 14836 14643 14296 14103 14740 14200 169 4340 500 11010 10 1 33135540 4967 6.86 0.75 12 0.05 2185.00 19995.00 16110 20241219 -6.95 10050 20240805 49.15 15140 -0.99 20250404 13130 14.17 20250210 16110 -6.95 20241219 10050 49.15 20240805 0.16 Y 453340 500 169 억 4709355 N N 2259 N 00 N
12 20250410 141234 55 60.00 KOSPI 유통 N N N Y 60 N 14960 470 2 3.24 172182680 11597 42.14 14640 15120 14640 18830 10150 14490 14847.17 14.21 0 1886 15183 14836 14643 14296 14103 14740 14200 169 4340 500 11010 10 1 33135540 4957 6.85 0.75 12 0.03 2185.00 19995.00 16110 20241219 -7.14 10050 20240805 48.86 15140 -1.19 20250404 13130 13.94 20250210 16110 -7.14 20241219 10050 48.86 20240805 0.16 Y 453340 500 169 억 4709355 N N 2259 N 00 N