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
475560/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
20250411,161250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27400,0,3,0.00,622420900,22848,62.38,26950,27550,26950,35600,19200,27400,27241.81,0.54,0,1439,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4038,10.57,1.50,12,0.16,2593.00,18254.00,64500,20241106,-57.52,26100,20250409,4.98,33800,-18.93,20250328,26100,4.98,20250409,64500,-57.52,20241106,26100,4.98,20250409,0.36,Y,475560,500,75 억,,79944,N,N,567,N,00,N
20250411,151302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27350,-50,5,-0.18,515948250,18961,51.77,26950,27550,26950,35600,19200,27400,27211.03,0.54,0,-714,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4031,10.55,1.50,12,0.13,2593.00,18254.00,64500,20241106,-57.60,26100,20250409,4.79,33800,-19.08,20250328,26100,4.79,20250409,64500,-57.60,20241106,26100,4.79,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,141300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27300,-100,5,-0.36,484961950,17828,48.68,26950,27550,26950,35600,19200,27400,27202.26,0.54,0,-1017,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4023,10.53,1.50,12,0.12,2593.00,18254.00,64500,20241106,-57.67,26100,20250409,4.60,33800,-19.23,20250328,26100,4.60,20250409,64500,-57.67,20241106,26100,4.60,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,131301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27300,-100,5,-0.36,285253600,10493,28.65,26950,27550,26950,35600,19200,27400,27185.13,0.54,0,-1702,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4023,10.53,1.50,12,0.07,2593.00,18254.00,64500,20241106,-57.67,26100,20250409,4.60,33800,-19.23,20250328,26100,4.60,20250409,64500,-57.67,20241106,26100,4.60,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,121302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27200,-200,5,-0.73,244126000,8986,24.54,26950,27550,26950,35600,19200,27400,27167.37,0.54,0,-1211,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4009,10.49,1.49,12,0.06,2593.00,18254.00,64500,20241106,-57.83,26100,20250409,4.21,33800,-19.53,20250328,26100,4.21,20250409,64500,-57.83,20241106,26100,4.21,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,111302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27150,-250,5,-0.91,214144250,7883,21.52,26950,27550,26950,35600,19200,27400,27165.32,0.54,0,-1100,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4001,10.47,1.49,12,0.05,2593.00,18254.00,64500,20241106,-57.91,26100,20250409,4.02,33800,-19.67,20250328,26100,4.02,20250409,64500,-57.91,20241106,26100,4.02,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,101306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27100,-300,5,-1.09,156280600,5746,15.69,26950,27550,26950,35600,19200,27400,27198.16,0.54,0,-848,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,3994,10.45,1.48,12,0.04,2593.00,18254.00,64500,20241106,-57.98,26100,20250409,3.83,33800,-19.82,20250328,26100,3.83,20250409,64500,-57.98,20241106,26100,3.83,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,091309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27400,0,3,0.00,39578200,1456,3.98,26950,27550,26950,35600,19200,27400,27182.83,0.54,0,415,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4038,10.57,1.50,12,0.01,2593.00,18254.00,64500,20241106,-57.52,26100,20250409,4.98,33800,-18.93,20250328,26100,4.98,20250409,64500,-57.52,20241106,26100,4.98,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250410,161254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27400,700,2,2.62,1001681025,36625,122.72,27550,27650,27150,34700,18700,26700,27349.65,0.44,0,13357,27500,27100,26600,26200,25700,27300,26400,75,8000,500,19220,50,1,14737260,4038,10.57,1.50,12,0.25,2593.00,18254.00,64500,20241106,-57.52,26100,20250409,4.98,33800,-18.93,20250328,26100,4.98,20250409,64500,-57.52,20241106,26100,4.98,20250409,0.34,Y,475560,500,75 억,,64440,N,N,222,N,00,N
20250410,151302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27350,650,2,2.43,952373125,34822,116.68,27550,27650,27150,34700,18700,26700,27349.75,0.44,0,12783,27500,27100,26600,26200,25700,27300,26400,75,8000,500,19220,50,1,14737260,4031,10.55,1.50,12,0.24,2593.00,18254.00,64500,20241106,-57.60,26100,20250409,4.79,33800,-19.08,20250328,26100,4.79,20250409,64500,-57.60,20241106,26100,4.79,20250409,0.34,Y,475560,500,75 억,,64440,N,N,1101,N,00,N
20250410,141256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27450,750,2,2.81,593560750,21692,72.68,27550,27650,27150,34700,18700,26700,27363.12,0.44,0,4747,27500,27100,26600,26200,25700,27300,26400,75,8000,500,19220,50,1,14737260,4045,10.59,1.50,12,0.15,2593.00,18254.00,64500,20241106,-57.44,26100,20250409,5.17,33800,-18.79,20250328,26100,5.17,20250409,64500,-57.44,20241106,26100,5.17,20250409,0.34,Y,475560,500,75 억,,64440,N,N,1101,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 161250 57 100.00 KOSPI 유통 N N N N N 27400 0 3 0.00 622420900 22848 62.38 26950 27550 26950 35600 19200 27400 27241.81 0.54 0 1439 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4038 10.57 1.50 12 0.16 2593.00 18254.00 64500 20241106 -57.52 26100 20250409 4.98 33800 -18.93 20250328 26100 4.98 20250409 64500 -57.52 20241106 26100 4.98 20250409 0.36 Y 475560 500 75 억 79944 N N 567 N 00 N
3 20250411 151302 57 100.00 KOSPI 유통 N N N N N 27350 -50 5 -0.18 515948250 18961 51.77 26950 27550 26950 35600 19200 27400 27211.03 0.54 0 -714 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4031 10.55 1.50 12 0.13 2593.00 18254.00 64500 20241106 -57.60 26100 20250409 4.79 33800 -19.08 20250328 26100 4.79 20250409 64500 -57.60 20241106 26100 4.79 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
4 20250411 141300 57 100.00 KOSPI 유통 N N N N N 27300 -100 5 -0.36 484961950 17828 48.68 26950 27550 26950 35600 19200 27400 27202.26 0.54 0 -1017 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4023 10.53 1.50 12 0.12 2593.00 18254.00 64500 20241106 -57.67 26100 20250409 4.60 33800 -19.23 20250328 26100 4.60 20250409 64500 -57.67 20241106 26100 4.60 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
5 20250411 131301 57 100.00 KOSPI 유통 N N N N N 27300 -100 5 -0.36 285253600 10493 28.65 26950 27550 26950 35600 19200 27400 27185.13 0.54 0 -1702 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4023 10.53 1.50 12 0.07 2593.00 18254.00 64500 20241106 -57.67 26100 20250409 4.60 33800 -19.23 20250328 26100 4.60 20250409 64500 -57.67 20241106 26100 4.60 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
6 20250411 121302 57 100.00 KOSPI 유통 N N N N N 27200 -200 5 -0.73 244126000 8986 24.54 26950 27550 26950 35600 19200 27400 27167.37 0.54 0 -1211 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4009 10.49 1.49 12 0.06 2593.00 18254.00 64500 20241106 -57.83 26100 20250409 4.21 33800 -19.53 20250328 26100 4.21 20250409 64500 -57.83 20241106 26100 4.21 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
7 20250411 111302 57 100.00 KOSPI 유통 N N N N N 27150 -250 5 -0.91 214144250 7883 21.52 26950 27550 26950 35600 19200 27400 27165.32 0.54 0 -1100 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4001 10.47 1.49 12 0.05 2593.00 18254.00 64500 20241106 -57.91 26100 20250409 4.02 33800 -19.67 20250328 26100 4.02 20250409 64500 -57.91 20241106 26100 4.02 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
8 20250411 101306 57 100.00 KOSPI 유통 N N N N N 27100 -300 5 -1.09 156280600 5746 15.69 26950 27550 26950 35600 19200 27400 27198.16 0.54 0 -848 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 3994 10.45 1.48 12 0.04 2593.00 18254.00 64500 20241106 -57.98 26100 20250409 3.83 33800 -19.82 20250328 26100 3.83 20250409 64500 -57.98 20241106 26100 3.83 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
9 20250411 091309 57 100.00 KOSPI 유통 N N N N N 27400 0 3 0.00 39578200 1456 3.98 26950 27550 26950 35600 19200 27400 27182.83 0.54 0 415 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4038 10.57 1.50 12 0.01 2593.00 18254.00 64500 20241106 -57.52 26100 20250409 4.98 33800 -18.93 20250328 26100 4.98 20250409 64500 -57.52 20241106 26100 4.98 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
10 20250410 161254 57 100.00 KOSPI 유통 N N N N N 27400 700 2 2.62 1001681025 36625 122.72 27550 27650 27150 34700 18700 26700 27349.65 0.44 0 13357 27500 27100 26600 26200 25700 27300 26400 75 8000 500 19220 50 1 14737260 4038 10.57 1.50 12 0.25 2593.00 18254.00 64500 20241106 -57.52 26100 20250409 4.98 33800 -18.93 20250328 26100 4.98 20250409 64500 -57.52 20241106 26100 4.98 20250409 0.34 Y 475560 500 75 억 64440 N N 222 N 00 N
11 20250410 151302 57 100.00 KOSPI 유통 N N N N N 27350 650 2 2.43 952373125 34822 116.68 27550 27650 27150 34700 18700 26700 27349.75 0.44 0 12783 27500 27100 26600 26200 25700 27300 26400 75 8000 500 19220 50 1 14737260 4031 10.55 1.50 12 0.24 2593.00 18254.00 64500 20241106 -57.60 26100 20250409 4.79 33800 -19.08 20250328 26100 4.79 20250409 64500 -57.60 20241106 26100 4.79 20250409 0.34 Y 475560 500 75 억 64440 N N 1101 N 00 N
12 20250410 141256 57 100.00 KOSPI 유통 N N N N N 27450 750 2 2.81 593560750 21692 72.68 27550 27650 27150 34700 18700 26700 27363.12 0.44 0 4747 27500 27100 26600 26200 25700 27300 26400 75 8000 500 19220 50 1 14737260 4045 10.59 1.50 12 0.15 2593.00 18254.00 64500 20241106 -57.44 26100 20250409 5.17 33800 -18.79 20250328 26100 5.17 20250409 64500 -57.44 20241106 26100 5.17 20250409 0.34 Y 475560 500 75 억 64440 N N 1101 N 00 N