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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,30,2,1.44,669050391,317705,158.56,2070,2145,2050,2700,1460,2080,2105.87,1.51,0,13182,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1325,-11.05,0.53,12,0.51,-191.00,3995.00,4280,20241219,-50.70,1756,20241209,20.16,4165,-49.34,20250326,2000,5.50,20250409,4280,-50.70,20241219,1756,20.16,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4824,N,00,N
20250422,151257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,30,2,1.44,648727016,308069,153.76,2070,2145,2050,2700,1460,2080,2105.78,1.51,0,16355,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1325,-11.05,0.53,12,0.49,-191.00,3995.00,4280,20241219,-50.70,1756,20241209,20.16,4165,-49.34,20250326,2000,5.50,20250409,4280,-50.70,20241219,1756,20.16,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
20250422,141258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,25,2,1.20,590103991,280167,139.83,2070,2145,2050,2700,1460,2080,2106.26,1.51,0,27749,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1321,-11.02,0.53,12,0.45,-191.00,3995.00,4280,20241219,-50.82,1756,20241209,19.87,4165,-49.46,20250326,2000,5.25,20250409,4280,-50.82,20241219,1756,19.87,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
20250422,131254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,35,2,1.68,513001351,243423,121.49,2070,2145,2050,2700,1460,2080,2107.45,1.51,0,24124,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1328,-11.07,0.53,12,0.39,-191.00,3995.00,4280,20241219,-50.58,1756,20241209,20.44,4165,-49.22,20250326,2000,5.75,20250409,4280,-50.58,20241219,1756,20.44,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
20250422,121258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,40,2,1.92,489716066,232405,115.99,2070,2145,2050,2700,1460,2080,2107.17,1.51,0,25297,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1331,-11.10,0.53,12,0.37,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
20250422,111256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,40,2,1.92,437084546,207489,103.56,2070,2145,2050,2700,1460,2080,2106.54,1.51,0,36082,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1331,-11.10,0.53,12,0.33,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
20250422,101257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,40,2,1.92,292167931,139441,69.59,2070,2145,2050,2700,1460,2080,2095.28,1.51,0,1717,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1331,-11.10,0.53,12,0.22,-191.00,3995.00,4280,20241219,-50.47,1756,20241209,20.73,4165,-49.10,20250326,2000,6.00,20250409,4280,-50.47,20241219,1756,20.73,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
20250422,091259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-20,5,-0.96,68142650,33096,16.52,2070,2090,2050,2700,1460,2080,2058.94,1.51,0,12903,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1293,-10.79,0.52,12,0.05,-191.00,3995.00,4280,20241219,-51.87,1756,20241209,17.31,4165,-50.54,20250326,2000,3.00,20250409,4280,-51.87,20241219,1756,17.31,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N
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
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 20250422 161234 57 100.00 KOSPI 유통 N N N N N 2110 30 2 1.44 669050391 317705 158.56 2070 2145 2050 2700 1460 2080 2105.87 1.51 0 13182 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1325 -11.05 0.53 12 0.51 -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 1.54 Y 450140 500 313 억 948853 N N 4824 N 00 N
3 20250422 151257 57 100.00 KOSPI 유통 N N N N N 2110 30 2 1.44 648727016 308069 153.76 2070 2145 2050 2700 1460 2080 2105.78 1.51 0 16355 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1325 -11.05 0.53 12 0.49 -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 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
4 20250422 141258 57 100.00 KOSPI 유통 N N N N N 2105 25 2 1.20 590103991 280167 139.83 2070 2145 2050 2700 1460 2080 2106.26 1.51 0 27749 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1321 -11.02 0.53 12 0.45 -191.00 3995.00 4280 20241219 -50.82 1756 20241209 19.87 4165 -49.46 20250326 2000 5.25 20250409 4280 -50.82 20241219 1756 19.87 20241209 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
5 20250422 131254 57 100.00 KOSPI 유통 N N N N N 2115 35 2 1.68 513001351 243423 121.49 2070 2145 2050 2700 1460 2080 2107.45 1.51 0 24124 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1328 -11.07 0.53 12 0.39 -191.00 3995.00 4280 20241219 -50.58 1756 20241209 20.44 4165 -49.22 20250326 2000 5.75 20250409 4280 -50.58 20241219 1756 20.44 20241209 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
6 20250422 121258 57 100.00 KOSPI 유통 N N N N N 2120 40 2 1.92 489716066 232405 115.99 2070 2145 2050 2700 1460 2080 2107.17 1.51 0 25297 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1331 -11.10 0.53 12 0.37 -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 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
7 20250422 111256 57 100.00 KOSPI 유통 N N N N N 2120 40 2 1.92 437084546 207489 103.56 2070 2145 2050 2700 1460 2080 2106.54 1.51 0 36082 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1331 -11.10 0.53 12 0.33 -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 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
8 20250422 101257 57 100.00 KOSPI 유통 N N N N N 2120 40 2 1.92 292167931 139441 69.59 2070 2145 2050 2700 1460 2080 2095.28 1.51 0 1717 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1331 -11.10 0.53 12 0.22 -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 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
9 20250422 091259 57 100.00 KOSPI 유통 N N N N N 2060 -20 5 -0.96 68142650 33096 16.52 2070 2090 2050 2700 1460 2080 2058.94 1.51 0 12903 2146 2112 2086 2052 2026 2100 2040 314 620 500 1280 5 1 62777250 1293 -10.79 0.52 12 0.05 -191.00 3995.00 4280 20241219 -51.87 1756 20241209 17.31 4165 -50.54 20250326 2000 3.00 20250409 4280 -51.87 20241219 1756 17.31 20241209 1.54 Y 450140 500 313 억 948853 N N 4130 N 00 N
10 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
11 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
12 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