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
339770/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
20250414,161114,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6050,190,2,3.24,534917390,89575,155.18,5810,6080,5810,7610,4110,5860,5971.66,1.73,0,8855,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,3023,140.70,1.69,12,0.18,43.00,3570.00,6470,20241213,-6.49,3848,20240909,57.22,6250,-3.20,20250226,4750,27.37,20250131,12930,-53.21,20241213,4750,27.37,20250131,0.69,Y,339770,500,250 억,,862433,N,N,1001,N,00,N
20250414,151124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5930,70,2,1.19,497281970,83300,144.30,5810,6080,5810,7610,4110,5860,5969.77,1.73,0,9080,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,2963,137.91,1.66,12,0.17,43.00,3570.00,6470,20241213,-8.35,3848,20240909,54.11,6250,-5.12,20250226,4750,24.84,20250131,12930,-54.14,20241213,4750,24.84,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250414,141123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6060,200,2,3.41,404634370,67828,117.50,5810,6080,5810,7610,4110,5860,5965.59,1.73,0,10623,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,3028,140.93,1.70,12,0.14,43.00,3570.00,6470,20241213,-6.34,3848,20240909,57.48,6250,-3.04,20250226,4750,27.58,20250131,12930,-53.13,20241213,4750,27.58,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250414,131121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6050,190,2,3.24,328326950,55227,95.67,5810,6070,5810,7610,4110,5860,5945.04,1.73,0,10133,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,3023,140.70,1.69,12,0.11,43.00,3570.00,6470,20241213,-6.49,3848,20240909,57.22,6250,-3.20,20250226,4750,27.37,20250131,12930,-53.21,20241213,4750,27.37,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250414,121124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6030,170,2,2.90,236449670,40012,69.31,5810,6040,5810,7610,4110,5860,5909.47,1.73,0,9172,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,3013,140.23,1.69,12,0.08,43.00,3570.00,6470,20241213,-6.80,3848,20240909,56.70,6250,-3.52,20250226,4750,26.95,20250131,12930,-53.36,20241213,4750,26.95,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250414,111117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5840,-20,5,-0.34,124659530,21181,36.69,5810,5950,5810,7610,4110,5860,5885.44,1.73,0,-765,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,2918,135.81,1.64,12,0.04,43.00,3570.00,6470,20241213,-9.74,3848,20240909,51.77,6250,-6.56,20250226,4750,22.95,20250131,12930,-54.83,20241213,4750,22.95,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250414,101120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5870,10,2,0.17,99240090,16840,29.17,5810,5950,5810,7610,4110,5860,5893.12,1.73,0,-1668,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,2933,136.51,1.64,12,0.03,43.00,3570.00,6470,20241213,-9.27,3848,20240909,52.55,6250,-6.08,20250226,4750,23.58,20250131,12930,-54.60,20241213,4750,23.58,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250414,091121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5870,10,2,0.17,13660820,2336,4.05,5810,5940,5810,7610,4110,5860,5847.95,1.73,0,-1458,5973,5916,5833,5776,5693,5945,5805,251,1750,500,4210,10,1,49965080,2933,136.51,1.64,12,0.00,43.00,3570.00,6470,20241213,-9.27,3848,20240909,52.55,6250,-6.08,20250226,4750,23.58,20250131,12930,-54.60,20241213,4750,23.58,20250131,0.69,Y,339770,500,250 억,,862433,N,N,555,N,00,N
20250411,161109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,20,2,0.34,335587780,57725,84.51,5750,5890,5750,7590,4090,5840,5813.56,1.70,0,13177,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2928,136.28,1.64,12,0.12,43.00,3570.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.70,Y,339770,500,250 억,,851713,N,N,555,N,00,N
20250411,151119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5780,-60,5,-1.03,284229060,48909,71.60,5750,5890,5750,7590,4090,5840,5811.39,1.70,0,12288,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2888,134.42,1.62,12,0.10,43.00,3570.00,6470,20241213,-10.66,3848,20240909,50.21,6250,-7.52,20250226,4750,21.68,20250131,12930,-55.30,20241213,4750,21.68,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,N,00,N
20250411,141117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,20,2,0.34,149760700,25663,37.57,5750,5890,5750,7590,4090,5840,5835.67,1.70,0,7978,6160,6000,5860,5700,5560,5930,5630,251,1750,500,4200,10,1,49965080,2928,136.28,1.64,12,0.05,43.00,3570.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.70,Y,339770,500,250 억,,851713,N,N,1561,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 161114 57 100.00 KOSPI 유통 N N N N N 6050 190 2 3.24 534917390 89575 155.18 5810 6080 5810 7610 4110 5860 5971.66 1.73 0 8855 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 3023 140.70 1.69 12 0.18 43.00 3570.00 6470 20241213 -6.49 3848 20240909 57.22 6250 -3.20 20250226 4750 27.37 20250131 12930 -53.21 20241213 4750 27.37 20250131 0.69 Y 339770 500 250 억 862433 N N 1001 N 00 N
3 20250414 151124 57 100.00 KOSPI 유통 N N N N N 5930 70 2 1.19 497281970 83300 144.30 5810 6080 5810 7610 4110 5860 5969.77 1.73 0 9080 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 2963 137.91 1.66 12 0.17 43.00 3570.00 6470 20241213 -8.35 3848 20240909 54.11 6250 -5.12 20250226 4750 24.84 20250131 12930 -54.14 20241213 4750 24.84 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
4 20250414 141123 57 100.00 KOSPI 유통 N N N N N 6060 200 2 3.41 404634370 67828 117.50 5810 6080 5810 7610 4110 5860 5965.59 1.73 0 10623 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 3028 140.93 1.70 12 0.14 43.00 3570.00 6470 20241213 -6.34 3848 20240909 57.48 6250 -3.04 20250226 4750 27.58 20250131 12930 -53.13 20241213 4750 27.58 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
5 20250414 131121 57 100.00 KOSPI 유통 N N N N N 6050 190 2 3.24 328326950 55227 95.67 5810 6070 5810 7610 4110 5860 5945.04 1.73 0 10133 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 3023 140.70 1.69 12 0.11 43.00 3570.00 6470 20241213 -6.49 3848 20240909 57.22 6250 -3.20 20250226 4750 27.37 20250131 12930 -53.21 20241213 4750 27.37 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
6 20250414 121124 57 100.00 KOSPI 유통 N N N N N 6030 170 2 2.90 236449670 40012 69.31 5810 6040 5810 7610 4110 5860 5909.47 1.73 0 9172 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 3013 140.23 1.69 12 0.08 43.00 3570.00 6470 20241213 -6.80 3848 20240909 56.70 6250 -3.52 20250226 4750 26.95 20250131 12930 -53.36 20241213 4750 26.95 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
7 20250414 111117 57 100.00 KOSPI 유통 N N N N N 5840 -20 5 -0.34 124659530 21181 36.69 5810 5950 5810 7610 4110 5860 5885.44 1.73 0 -765 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 2918 135.81 1.64 12 0.04 43.00 3570.00 6470 20241213 -9.74 3848 20240909 51.77 6250 -6.56 20250226 4750 22.95 20250131 12930 -54.83 20241213 4750 22.95 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
8 20250414 101120 57 100.00 KOSPI 유통 N N N N N 5870 10 2 0.17 99240090 16840 29.17 5810 5950 5810 7610 4110 5860 5893.12 1.73 0 -1668 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 2933 136.51 1.64 12 0.03 43.00 3570.00 6470 20241213 -9.27 3848 20240909 52.55 6250 -6.08 20250226 4750 23.58 20250131 12930 -54.60 20241213 4750 23.58 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
9 20250414 091121 57 100.00 KOSPI 유통 N N N N N 5870 10 2 0.17 13660820 2336 4.05 5810 5940 5810 7610 4110 5860 5847.95 1.73 0 -1458 5973 5916 5833 5776 5693 5945 5805 251 1750 500 4210 10 1 49965080 2933 136.51 1.64 12 0.00 43.00 3570.00 6470 20241213 -9.27 3848 20240909 52.55 6250 -6.08 20250226 4750 23.58 20250131 12930 -54.60 20241213 4750 23.58 20250131 0.69 Y 339770 500 250 억 862433 N N 555 N 00 N
10 20250411 161109 57 100.00 KOSPI 유통 N N N N N 5860 20 2 0.34 335587780 57725 84.51 5750 5890 5750 7590 4090 5840 5813.56 1.70 0 13177 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2928 136.28 1.64 12 0.12 43.00 3570.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.70 Y 339770 500 250 억 851713 N N 555 N 00 N
11 20250411 151119 57 100.00 KOSPI 유통 N N N N N 5780 -60 5 -1.03 284229060 48909 71.60 5750 5890 5750 7590 4090 5840 5811.39 1.70 0 12288 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2888 134.42 1.62 12 0.10 43.00 3570.00 6470 20241213 -10.66 3848 20240909 50.21 6250 -7.52 20250226 4750 21.68 20250131 12930 -55.30 20241213 4750 21.68 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N
12 20250411 141117 57 100.00 KOSPI 유통 N N N N N 5860 20 2 0.34 149760700 25663 37.57 5750 5890 5750 7590 4090 5840 5835.67 1.70 0 7978 6160 6000 5860 5700 5560 5930 5630 251 1750 500 4200 10 1 49965080 2928 136.28 1.64 12 0.05 43.00 3570.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.70 Y 339770 500 250 억 851713 N N 1561 N 00 N