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
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
20250414,161228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-20,5,-0.92,880779484,403633,89.76,2205,2220,2160,2840,1530,2185,2182.37,1.82,0,-37203,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1359,-11.34,0.54,12,0.64,-191.00,3995.00,4280,20241219,-49.42,1756,20241209,23.29,4165,-48.02,20250326,2000,8.25,20250409,4280,-49.42,20241219,1756,23.29,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,18257,N,00,N
20250414,151239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,771085224,353013,78.50,2205,2220,2160,2840,1530,2185,2184.30,1.82,0,-26790,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1369,-11.41,0.55,12,0.56,-191.00,3995.00,4280,20241219,-49.07,1756,20241209,24.15,4165,-47.66,20250326,2000,9.00,20250409,4280,-49.07,20241219,1756,24.15,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250414,141239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,668111682,305690,67.98,2205,2220,2160,2840,1530,2185,2185.59,1.82,0,-1527,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1372,-11.44,0.55,12,0.49,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250414,131236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,623702393,285379,63.46,2205,2220,2160,2840,1530,2185,2185.52,1.82,0,-2810,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1372,-11.44,0.55,12,0.45,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250414,121239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,584064133,267276,59.44,2205,2220,2160,2840,1530,2185,2185.25,1.82,0,-3510,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1372,-11.44,0.55,12,0.43,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250414,111232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,10,2,0.46,503973213,230622,51.29,2205,2220,2160,2840,1530,2185,2185.28,1.82,0,-4574,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1378,-11.49,0.55,12,0.37,-191.00,3995.00,4280,20241219,-48.71,1756,20241209,25.00,4165,-47.30,20250326,2000,9.75,20250409,4280,-48.71,20241219,1756,25.00,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250414,101235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,337207125,154238,34.30,2205,2220,2160,2840,1530,2185,2186.28,1.82,0,-3501,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1369,-11.41,0.55,12,0.25,-191.00,3995.00,4280,20241219,-49.07,1756,20241209,24.15,4165,-47.66,20250326,2000,9.00,20250409,4280,-49.07,20241219,1756,24.15,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250414,091236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,10,2,0.46,102951855,47091,10.47,2205,2220,2160,2840,1530,2185,2186.23,1.82,0,-7695,2235,2210,2175,2150,2115,2192,2132,314,655,500,1350,5,1,62777250,1378,-11.49,0.55,12,0.08,-191.00,3995.00,4280,20241219,-48.71,1756,20241209,25.00,4165,-47.30,20250326,2000,9.75,20250409,4280,-48.71,20241219,1756,25.00,20241209,1.60,Y,450140,500,313 억,,1144096,N,N,20775,N,00,N
20250411,161222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,-25,5,-1.13,967899101,445774,55.75,2200,2200,2140,2870,1550,2210,2171.27,1.85,0,-14321,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1372,-11.44,0.55,12,0.71,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,20775,N,00,N
20250411,151234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,-25,5,-1.13,917106296,422529,52.84,2200,2200,2140,2870,1550,2210,2170.52,1.85,0,-17514,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1372,-11.44,0.55,12,0.67,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,N,00,N
20250411,141231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-30,5,-1.36,779876232,359383,44.94,2200,2200,2140,2870,1550,2210,2170.04,1.85,0,-25765,2273,2241,2178,2146,2083,2257,2162,314,660,500,1370,5,1,62777250,1369,-11.41,0.55,12,0.57,-191.00,3995.00,4280,20241219,-49.07,1756,20241209,24.15,4165,-47.66,20250326,2000,9.00,20250409,4280,-49.07,20241219,1756,24.15,20241209,1.61,Y,450140,500,313 억,,1160676,N,N,9090,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 161228 57 100.00 KOSPI 유통 N N N N N 2165 -20 5 -0.92 880779484 403633 89.76 2205 2220 2160 2840 1530 2185 2182.37 1.82 0 -37203 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1359 -11.34 0.54 12 0.64 -191.00 3995.00 4280 20241219 -49.42 1756 20241209 23.29 4165 -48.02 20250326 2000 8.25 20250409 4280 -49.42 20241219 1756 23.29 20241209 1.60 Y 450140 500 313 억 1144096 N N 18257 N 00 N
3 20250414 151239 57 100.00 KOSPI 유통 N N N N N 2180 -5 5 -0.23 771085224 353013 78.50 2205 2220 2160 2840 1530 2185 2184.30 1.82 0 -26790 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1369 -11.41 0.55 12 0.56 -191.00 3995.00 4280 20241219 -49.07 1756 20241209 24.15 4165 -47.66 20250326 2000 9.00 20250409 4280 -49.07 20241219 1756 24.15 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
4 20250414 141239 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 668111682 305690 67.98 2205 2220 2160 2840 1530 2185 2185.59 1.82 0 -1527 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1372 -11.44 0.55 12 0.49 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
5 20250414 131236 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 623702393 285379 63.46 2205 2220 2160 2840 1530 2185 2185.52 1.82 0 -2810 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1372 -11.44 0.55 12 0.45 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
6 20250414 121239 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 584064133 267276 59.44 2205 2220 2160 2840 1530 2185 2185.25 1.82 0 -3510 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1372 -11.44 0.55 12 0.43 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
7 20250414 111232 57 100.00 KOSPI 유통 N N N N N 2195 10 2 0.46 503973213 230622 51.29 2205 2220 2160 2840 1530 2185 2185.28 1.82 0 -4574 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1378 -11.49 0.55 12 0.37 -191.00 3995.00 4280 20241219 -48.71 1756 20241209 25.00 4165 -47.30 20250326 2000 9.75 20250409 4280 -48.71 20241219 1756 25.00 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
8 20250414 101235 57 100.00 KOSPI 유통 N N N N N 2180 -5 5 -0.23 337207125 154238 34.30 2205 2220 2160 2840 1530 2185 2186.28 1.82 0 -3501 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1369 -11.41 0.55 12 0.25 -191.00 3995.00 4280 20241219 -49.07 1756 20241209 24.15 4165 -47.66 20250326 2000 9.00 20250409 4280 -49.07 20241219 1756 24.15 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
9 20250414 091236 57 100.00 KOSPI 유통 N N N N N 2195 10 2 0.46 102951855 47091 10.47 2205 2220 2160 2840 1530 2185 2186.23 1.82 0 -7695 2235 2210 2175 2150 2115 2192 2132 314 655 500 1350 5 1 62777250 1378 -11.49 0.55 12 0.08 -191.00 3995.00 4280 20241219 -48.71 1756 20241209 25.00 4165 -47.30 20250326 2000 9.75 20250409 4280 -48.71 20241219 1756 25.00 20241209 1.60 Y 450140 500 313 억 1144096 N N 20775 N 00 N
10 20250411 161222 57 100.00 KOSPI 유통 N N N N N 2185 -25 5 -1.13 967899101 445774 55.75 2200 2200 2140 2870 1550 2210 2171.27 1.85 0 -14321 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1372 -11.44 0.55 12 0.71 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.61 Y 450140 500 313 억 1160676 N N 20775 N 00 N
11 20250411 151234 57 100.00 KOSPI 유통 N N N N N 2185 -25 5 -1.13 917106296 422529 52.84 2200 2200 2140 2870 1550 2210 2170.52 1.85 0 -17514 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1372 -11.44 0.55 12 0.67 -191.00 3995.00 4280 20241219 -48.95 1756 20241209 24.43 4165 -47.54 20250326 2000 9.25 20250409 4280 -48.95 20241219 1756 24.43 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N
12 20250411 141231 57 100.00 KOSPI 유통 N N N N N 2180 -30 5 -1.36 779876232 359383 44.94 2200 2200 2140 2870 1550 2210 2170.04 1.85 0 -25765 2273 2241 2178 2146 2083 2257 2162 314 660 500 1370 5 1 62777250 1369 -11.41 0.55 12 0.57 -191.00 3995.00 4280 20241219 -49.07 1756 20241209 24.15 4165 -47.66 20250326 2000 9.00 20250409 4280 -49.07 20241219 1756 24.15 20241209 1.61 Y 450140 500 313 억 1160676 N N 9090 N 00 N