ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,161230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,-40,5,-1.89,415942582,199212,92.67,2115,2120,2060,2755,1485,2120,2087.94,1.60,0,-56492,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1306,-10.89,0.52,12,0.32,-191.00,3995.00,4280,20241219,-51.40,1756,20241209,18.45,4165,-50.06,20250326,2000,4.00,20250409,4280,-51.40,20241219,1756,18.45,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4130,N,00,N
20250421,151252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-30,5,-1.42,406863632,194861,90.64,2115,2120,2060,2755,1485,2120,2087.97,1.60,0,-58703,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1312,-10.94,0.52,12,0.31,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250421,141252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,-40,5,-1.89,322000424,154179,71.72,2115,2120,2060,2755,1485,2120,2088.48,1.60,0,-46560,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1306,-10.89,0.52,12,0.25,-191.00,3995.00,4280,20241219,-51.40,1756,20241209,18.45,4165,-50.06,20250326,2000,4.00,20250409,4280,-51.40,20241219,1756,18.45,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250421,131250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-50,5,-2.36,304899978,145937,67.89,2115,2120,2060,2755,1485,2120,2089.26,1.60,0,-45473,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1299,-10.84,0.52,12,0.23,-191.00,3995.00,4280,20241219,-51.64,1756,20241209,17.88,4165,-50.30,20250326,2000,3.50,20250409,4280,-51.64,20241219,1756,17.88,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250421,121250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-50,5,-2.36,245632004,117300,54.56,2115,2120,2065,2755,1485,2120,2094.05,1.60,0,-27959,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1299,-10.84,0.52,12,0.19,-191.00,3995.00,4280,20241219,-51.64,1756,20241209,17.88,4165,-50.30,20250326,2000,3.50,20250409,4280,-51.64,20241219,1756,17.88,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250421,111248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-30,5,-1.42,200680361,95673,44.50,2115,2120,2085,2755,1485,2120,2097.57,1.60,0,-18514,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1312,-10.94,0.52,12,0.15,-191.00,3995.00,4280,20241219,-51.17,1756,20241209,19.02,4165,-49.82,20250326,2000,4.50,20250409,4280,-51.17,20241219,1756,19.02,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250421,101243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,151799501,72282,33.62,2115,2120,2090,2755,1485,2120,2100.10,1.60,0,-6400,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1318,-10.99,0.53,12,0.12,-191.00,3995.00,4280,20241219,-50.93,1756,20241209,19.59,4165,-49.58,20250326,2000,5.00,20250409,4280,-50.93,20241219,1756,19.59,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250421,091326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-10,5,-0.47,69171215,32934,15.32,2115,2120,2090,2755,1485,2120,2100.30,1.60,0,-2695,2166,2142,2101,2077,2036,2155,2090,314,635,500,1310,5,1,62777250,1325,-11.05,0.53,12,0.05,-191.00,3995.00,4280,20241219,-50.70,1756,20241209,20.16,4165,-49.34,20250326,2000,5.50,20250409,4280,-50.70,20241219,1756,20.16,20241209,1.56,Y,450140,500,313 억,,1002870,N,N,4435,N,00,N
20250418,161230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,35,2,1.68,446561597,213574,67.95,2080,2125,2060,2710,1460,2085,2090.90,1.53,0,38140,2141,2112,2071,2042,2001,2127,2057,314,625,500,1290,5,1,62777250,1331,-11.10,0.53,12,0.34,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.58,Y,450140,500,313 억,,962923,N,N,4435,N,00,N
20250418,151247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2125,40,2,1.92,409155509,195935,62.33,2080,2125,2060,2710,1460,2085,2088.22,1.53,0,34619,2141,2112,2071,2042,2001,2127,2057,314,625,500,1290,5,1,62777250,1334,-11.13,0.53,12,0.31,-191.00,3995.00,4280,20241219,-50.35,1756,20241209,21.01,4165,-48.98,20250326,2000,6.25,20250409,4280,-50.35,20241219,1756,21.01,20241209,1.58,Y,450140,500,313 억,,962923,N,N,12662,N,00,N
20250418,141252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,35,2,1.68,371350599,178093,56.66,2080,2125,2060,2710,1460,2085,2085.15,1.53,0,31632,2141,2112,2071,2042,2001,2127,2057,314,625,500,1290,5,1,62777250,1331,-11.10,0.53,12,0.28,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.58,Y,450140,500,313 억,,962923,N,N,12662,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 20250421 161230 57 100.00 KOSPI 유통 N N N N N 2080 -40 5 -1.89 415942582 199212 92.67 2115 2120 2060 2755 1485 2120 2087.94 1.60 0 -56492 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1306 -10.89 0.52 12 0.32 -191.00 3995.00 4280 20241219 -51.40 1756 20241209 18.45 4165 -50.06 20250326 2000 4.00 20250409 4280 -51.40 20241219 1756 18.45 20241209 1.56 Y 450140 500 313 억 1002870 N N 4130 N 00 N
3 20250421 151252 57 100.00 KOSPI 유통 N N N N N 2090 -30 5 -1.42 406863632 194861 90.64 2115 2120 2060 2755 1485 2120 2087.97 1.60 0 -58703 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1312 -10.94 0.52 12 0.31 -191.00 3995.00 4280 20241219 -51.17 1756 20241209 19.02 4165 -49.82 20250326 2000 4.50 20250409 4280 -51.17 20241219 1756 19.02 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
4 20250421 141252 57 100.00 KOSPI 유통 N N N N N 2080 -40 5 -1.89 322000424 154179 71.72 2115 2120 2060 2755 1485 2120 2088.48 1.60 0 -46560 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1306 -10.89 0.52 12 0.25 -191.00 3995.00 4280 20241219 -51.40 1756 20241209 18.45 4165 -50.06 20250326 2000 4.00 20250409 4280 -51.40 20241219 1756 18.45 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
5 20250421 131250 57 100.00 KOSPI 유통 N N N N N 2070 -50 5 -2.36 304899978 145937 67.89 2115 2120 2060 2755 1485 2120 2089.26 1.60 0 -45473 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1299 -10.84 0.52 12 0.23 -191.00 3995.00 4280 20241219 -51.64 1756 20241209 17.88 4165 -50.30 20250326 2000 3.50 20250409 4280 -51.64 20241219 1756 17.88 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
6 20250421 121250 57 100.00 KOSPI 유통 N N N N N 2070 -50 5 -2.36 245632004 117300 54.56 2115 2120 2065 2755 1485 2120 2094.05 1.60 0 -27959 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1299 -10.84 0.52 12 0.19 -191.00 3995.00 4280 20241219 -51.64 1756 20241209 17.88 4165 -50.30 20250326 2000 3.50 20250409 4280 -51.64 20241219 1756 17.88 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
7 20250421 111248 57 100.00 KOSPI 유통 N N N N N 2090 -30 5 -1.42 200680361 95673 44.50 2115 2120 2085 2755 1485 2120 2097.57 1.60 0 -18514 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1312 -10.94 0.52 12 0.15 -191.00 3995.00 4280 20241219 -51.17 1756 20241209 19.02 4165 -49.82 20250326 2000 4.50 20250409 4280 -51.17 20241219 1756 19.02 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
8 20250421 101243 57 100.00 KOSPI 유통 N N N N N 2100 -20 5 -0.94 151799501 72282 33.62 2115 2120 2090 2755 1485 2120 2100.10 1.60 0 -6400 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1318 -10.99 0.53 12 0.12 -191.00 3995.00 4280 20241219 -50.93 1756 20241209 19.59 4165 -49.58 20250326 2000 5.00 20250409 4280 -50.93 20241219 1756 19.59 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
9 20250421 091326 57 100.00 KOSPI 유통 N N N N N 2110 -10 5 -0.47 69171215 32934 15.32 2115 2120 2090 2755 1485 2120 2100.30 1.60 0 -2695 2166 2142 2101 2077 2036 2155 2090 314 635 500 1310 5 1 62777250 1325 -11.05 0.53 12 0.05 -191.00 3995.00 4280 20241219 -50.70 1756 20241209 20.16 4165 -49.34 20250326 2000 5.50 20250409 4280 -50.70 20241219 1756 20.16 20241209 1.56 Y 450140 500 313 억 1002870 N N 4435 N 00 N
10 20250418 161230 57 100.00 KOSPI 유통 N N N N N 2120 35 2 1.68 446561597 213574 67.95 2080 2125 2060 2710 1460 2085 2090.90 1.53 0 38140 2141 2112 2071 2042 2001 2127 2057 314 625 500 1290 5 1 62777250 1331 -11.10 0.53 12 0.34 -191.00 3995.00 4280 20241219 -50.47 1756 20241209 20.73 4165 -49.10 20250326 2000 6.00 20250409 4280 -50.47 20241219 1756 20.73 20241209 1.58 Y 450140 500 313 억 962923 N N 4435 N 00 N
11 20250418 151247 57 100.00 KOSPI 유통 N N N N N 2125 40 2 1.92 409155509 195935 62.33 2080 2125 2060 2710 1460 2085 2088.22 1.53 0 34619 2141 2112 2071 2042 2001 2127 2057 314 625 500 1290 5 1 62777250 1334 -11.13 0.53 12 0.31 -191.00 3995.00 4280 20241219 -50.35 1756 20241209 21.01 4165 -48.98 20250326 2000 6.25 20250409 4280 -50.35 20241219 1756 21.01 20241209 1.58 Y 450140 500 313 억 962923 N N 12662 N 00 N
12 20250418 141252 57 100.00 KOSPI 유통 N N N N N 2120 35 2 1.68 371350599 178093 56.66 2080 2125 2060 2710 1460 2085 2085.15 1.53 0 31632 2141 2112 2071 2042 2001 2127 2057 314 625 500 1290 5 1 62777250 1331 -11.10 0.53 12 0.28 -191.00 3995.00 4280 20241219 -50.47 1756 20241209 20.73 4165 -49.10 20250326 2000 6.00 20250409 4280 -50.47 20241219 1756 20.73 20241209 1.58 Y 450140 500 313 억 962923 N N 12662 N 00 N