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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057050/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
20250414,160530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47600,-700,5,-1.45,323348450,6708,48.00,48100,48500,47500,62700,33850,48300,48203.41,28.52,-2932,-1947,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5712,3.62,0.25,12,0.06,13138.00,187110.00,62000,20240403,-23.23,42800,20241209,11.21,53600,-11.19,20250206,43350,9.80,20250113,60700,-21.58,20240417,42800,11.21,20241209,0.08,Y,057050,5000,600 억,,1676876,N,N,1960,N,00,N
20250414,150534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48100,-200,5,-0.41,301148900,6242,44.66,48100,48500,47500,62700,33850,48300,48245.58,28.52,-2995,-2010,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5772,3.66,0.26,12,0.05,13138.00,187110.00,62000,20240403,-22.42,42800,20241209,12.38,53600,-10.26,20250206,43350,10.96,20250113,60700,-20.76,20240417,42800,12.38,20241209,0.08,Y,057050,5000,600 억,,1676813,N,N,3940,N,00,N
20250414,140533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48100,-200,5,-0.41,261335850,5416,38.75,48100,48500,47500,62700,33850,48300,48252.56,28.53,-2269,-1284,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5772,3.66,0.26,12,0.05,13138.00,187110.00,62000,20240403,-22.42,42800,20241209,12.38,53600,-10.26,20250206,43350,10.96,20250113,60700,-20.76,20240417,42800,12.38,20241209,0.08,Y,057050,5000,600 억,,1677539,N,N,3940,N,00,N
20250414,130533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48400,100,2,0.21,224622050,4655,33.31,48100,48500,47500,62700,33850,48300,48253.93,28.54,-1869,-861,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5808,3.68,0.26,12,0.04,13138.00,187110.00,62000,20240403,-21.94,42800,20241209,13.08,53600,-9.70,20250206,43350,11.65,20250113,60700,-20.26,20240417,42800,13.08,20241209,0.08,Y,057050,5000,600 억,,1677939,N,N,3940,N,00,N
20250414,120534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48300,0,3,0.00,167399775,3473,24.85,48100,48500,47500,62700,33850,48300,48200.34,28.54,-1378,-713,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5796,3.68,0.26,12,0.03,13138.00,187110.00,62000,20240403,-22.10,42800,20241209,12.85,53600,-9.89,20250206,43350,11.42,20250113,60700,-20.43,20240417,42800,12.85,20241209,0.08,Y,057050,5000,600 억,,1678430,N,N,3940,N,00,N
20250414,110531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48350,50,2,0.10,116978625,2431,17.39,48100,48400,47500,62700,33850,48300,48119.55,28.55,-800,-475,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5802,3.68,0.26,12,0.02,13138.00,187110.00,62000,20240403,-22.02,42800,20241209,12.97,53600,-9.79,20250206,43350,11.53,20250113,60700,-20.35,20240417,42800,12.97,20241209,0.08,Y,057050,5000,600 억,,1679008,N,N,3940,N,00,N
20250414,100533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48250,-50,5,-0.10,61035325,1273,9.11,48100,48300,47500,62700,33850,48300,47946.05,28.57,-38,-64,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5790,3.67,0.26,12,0.01,13138.00,187110.00,62000,20240403,-22.18,42800,20241209,12.73,53600,-9.98,20250206,43350,11.30,20250113,60700,-20.51,20240417,42800,12.73,20241209,0.08,Y,057050,5000,600 억,,1679770,N,N,3940,N,00,N
20250414,090534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47500,-800,5,-1.66,12187650,256,1.83,48100,48150,47500,62700,33850,48300,47608.01,28.57,393,127,49600,48950,47650,47000,45700,49275,47325,600,14400,5000,36700,50,1,12000000,5700,3.62,0.25,12,0.00,13138.00,187110.00,62000,20240403,-23.39,42800,20241209,10.98,53600,-11.38,20250206,43350,9.57,20250113,60700,-21.75,20240417,42800,10.98,20241209,0.08,Y,057050,5000,600 억,,1680201,N,N,3940,N,00,N
20250411,160527,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48300,1300,2,2.77,659690225,13976,153.92,46450,48300,46350,61100,32900,47000,47201.65,28.57,-4175,-461,48333,47666,46333,45666,44333,48000,46000,600,14100,5000,35720,50,1,12000000,5796,3.68,0.26,12,0.12,13138.00,187110.00,62000,20240403,-22.10,42800,20241209,12.85,53600,-9.89,20250206,43350,11.42,20250113,60700,-20.43,20240417,42800,12.85,20241209,0.08,Y,057050,5000,600 억,,1679779,N,N,3940,N,00,N
20250411,150531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47650,650,2,1.38,505802325,10774,118.66,46450,47650,46350,61100,32900,47000,46946.57,28.59,-2929,-2151,48333,47666,46333,45666,44333,48000,46000,600,14100,5000,35720,50,1,12000000,5718,3.63,0.25,12,0.09,13138.00,187110.00,62000,20240403,-23.15,42800,20241209,11.33,53600,-11.10,20250206,43350,9.92,20250113,60700,-21.50,20240417,42800,11.33,20241209,0.08,Y,057050,5000,600 억,,1681025,N,N,210,N,00,N
20250411,140531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47150,150,2,0.32,381364425,8146,89.71,46450,47200,46350,61100,32900,47000,46816.16,28.61,-1936,-2187,48333,47666,46333,45666,44333,48000,46000,600,14100,5000,35720,50,1,12000000,5658,3.59,0.25,12,0.07,13138.00,187110.00,62000,20240403,-23.95,42800,20241209,10.16,53600,-12.03,20250206,43350,8.77,20250113,60700,-22.32,20240417,42800,10.16,20241209,0.08,Y,057050,5000,600 억,,1682018,N,N,210,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 20250414 160530 55 60.00 KOSPI 유통 N N N Y 60 N 47600 -700 5 -1.45 323348450 6708 48.00 48100 48500 47500 62700 33850 48300 48203.41 28.52 -2932 -1947 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5712 3.62 0.25 12 0.06 13138.00 187110.00 62000 20240403 -23.23 42800 20241209 11.21 53600 -11.19 20250206 43350 9.80 20250113 60700 -21.58 20240417 42800 11.21 20241209 0.08 Y 057050 5000 600 억 1676876 N N 1960 N 00 N
3 20250414 150534 55 60.00 KOSPI 유통 N N N Y 60 N 48100 -200 5 -0.41 301148900 6242 44.66 48100 48500 47500 62700 33850 48300 48245.58 28.52 -2995 -2010 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5772 3.66 0.26 12 0.05 13138.00 187110.00 62000 20240403 -22.42 42800 20241209 12.38 53600 -10.26 20250206 43350 10.96 20250113 60700 -20.76 20240417 42800 12.38 20241209 0.08 Y 057050 5000 600 억 1676813 N N 3940 N 00 N
4 20250414 140533 55 60.00 KOSPI 유통 N N N Y 60 N 48100 -200 5 -0.41 261335850 5416 38.75 48100 48500 47500 62700 33850 48300 48252.56 28.53 -2269 -1284 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5772 3.66 0.26 12 0.05 13138.00 187110.00 62000 20240403 -22.42 42800 20241209 12.38 53600 -10.26 20250206 43350 10.96 20250113 60700 -20.76 20240417 42800 12.38 20241209 0.08 Y 057050 5000 600 억 1677539 N N 3940 N 00 N
5 20250414 130533 55 60.00 KOSPI 유통 N N N Y 60 N 48400 100 2 0.21 224622050 4655 33.31 48100 48500 47500 62700 33850 48300 48253.93 28.54 -1869 -861 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5808 3.68 0.26 12 0.04 13138.00 187110.00 62000 20240403 -21.94 42800 20241209 13.08 53600 -9.70 20250206 43350 11.65 20250113 60700 -20.26 20240417 42800 13.08 20241209 0.08 Y 057050 5000 600 억 1677939 N N 3940 N 00 N
6 20250414 120534 55 60.00 KOSPI 유통 N N N Y 60 N 48300 0 3 0.00 167399775 3473 24.85 48100 48500 47500 62700 33850 48300 48200.34 28.54 -1378 -713 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5796 3.68 0.26 12 0.03 13138.00 187110.00 62000 20240403 -22.10 42800 20241209 12.85 53600 -9.89 20250206 43350 11.42 20250113 60700 -20.43 20240417 42800 12.85 20241209 0.08 Y 057050 5000 600 억 1678430 N N 3940 N 00 N
7 20250414 110531 55 60.00 KOSPI 유통 N N N Y 60 N 48350 50 2 0.10 116978625 2431 17.39 48100 48400 47500 62700 33850 48300 48119.55 28.55 -800 -475 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5802 3.68 0.26 12 0.02 13138.00 187110.00 62000 20240403 -22.02 42800 20241209 12.97 53600 -9.79 20250206 43350 11.53 20250113 60700 -20.35 20240417 42800 12.97 20241209 0.08 Y 057050 5000 600 억 1679008 N N 3940 N 00 N
8 20250414 100533 55 60.00 KOSPI 유통 N N N Y 60 N 48250 -50 5 -0.10 61035325 1273 9.11 48100 48300 47500 62700 33850 48300 47946.05 28.57 -38 -64 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5790 3.67 0.26 12 0.01 13138.00 187110.00 62000 20240403 -22.18 42800 20241209 12.73 53600 -9.98 20250206 43350 11.30 20250113 60700 -20.51 20240417 42800 12.73 20241209 0.08 Y 057050 5000 600 억 1679770 N N 3940 N 00 N
9 20250414 090534 55 60.00 KOSPI 유통 N N N Y 60 N 47500 -800 5 -1.66 12187650 256 1.83 48100 48150 47500 62700 33850 48300 47608.01 28.57 393 127 49600 48950 47650 47000 45700 49275 47325 600 14400 5000 36700 50 1 12000000 5700 3.62 0.25 12 0.00 13138.00 187110.00 62000 20240403 -23.39 42800 20241209 10.98 53600 -11.38 20250206 43350 9.57 20250113 60700 -21.75 20240417 42800 10.98 20241209 0.08 Y 057050 5000 600 억 1680201 N N 3940 N 00 N
10 20250411 160527 55 60.00 KOSPI 유통 N N N Y 60 N 48300 1300 2 2.77 659690225 13976 153.92 46450 48300 46350 61100 32900 47000 47201.65 28.57 -4175 -461 48333 47666 46333 45666 44333 48000 46000 600 14100 5000 35720 50 1 12000000 5796 3.68 0.26 12 0.12 13138.00 187110.00 62000 20240403 -22.10 42800 20241209 12.85 53600 -9.89 20250206 43350 11.42 20250113 60700 -20.43 20240417 42800 12.85 20241209 0.08 Y 057050 5000 600 억 1679779 N N 3940 N 00 N
11 20250411 150531 55 60.00 KOSPI 유통 N N N Y 60 N 47650 650 2 1.38 505802325 10774 118.66 46450 47650 46350 61100 32900 47000 46946.57 28.59 -2929 -2151 48333 47666 46333 45666 44333 48000 46000 600 14100 5000 35720 50 1 12000000 5718 3.63 0.25 12 0.09 13138.00 187110.00 62000 20240403 -23.15 42800 20241209 11.33 53600 -11.10 20250206 43350 9.92 20250113 60700 -21.50 20240417 42800 11.33 20241209 0.08 Y 057050 5000 600 억 1681025 N N 210 N 00 N
12 20250411 140531 55 60.00 KOSPI 유통 N N N Y 60 N 47150 150 2 0.32 381364425 8146 89.71 46450 47200 46350 61100 32900 47000 46816.16 28.61 -1936 -2187 48333 47666 46333 45666 44333 48000 46000 600 14100 5000 35720 50 1 12000000 5658 3.59 0.25 12 0.07 13138.00 187110.00 62000 20240403 -23.95 42800 20241209 10.16 53600 -12.03 20250206 43350 8.77 20250113 60700 -22.32 20240417 42800 10.16 20241209 0.08 Y 057050 5000 600 억 1682018 N N 210 N 00 N