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
452260/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
20250414,161231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1131,7,2,0.62,412964672,365859,100.50,1124,1137,1119,1461,787,1124,1128.73,2.34,0,47726,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2193,-11.78,0.28,12,0.19,-96.00,4080.00,1607,20240403,-29.62,1010,20240805,11.98,1515,-25.35,20250213,1064,6.30,20250409,1590,-28.87,20241008,1010,11.98,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,1756,N,00,N
20250414,151242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1131,7,2,0.62,394997676,349977,96.14,1124,1137,1119,1461,787,1124,1128.64,2.34,0,48764,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2193,-11.78,0.28,12,0.18,-96.00,4080.00,1607,20240403,-29.62,1010,20240805,11.98,1515,-25.35,20250213,1064,6.30,20250409,1590,-28.87,20241008,1010,11.98,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250414,141242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1133,9,2,0.80,334410618,296486,81.45,1124,1137,1119,1461,787,1124,1127.91,2.34,0,48147,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2196,-11.80,0.28,12,0.15,-96.00,4080.00,1607,20240403,-29.50,1010,20240805,12.18,1515,-25.21,20250213,1064,6.48,20250409,1590,-28.74,20241008,1010,12.18,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250414,131239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1131,7,2,0.62,276407472,245345,67.40,1124,1137,1119,1461,787,1124,1126.61,2.34,0,40879,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2193,-11.78,0.28,12,0.13,-96.00,4080.00,1607,20240403,-29.62,1010,20240805,11.98,1515,-25.35,20250213,1064,6.30,20250409,1590,-28.87,20241008,1010,11.98,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250414,121242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,6,2,0.53,242649615,215492,59.20,1124,1137,1119,1461,787,1124,1126.03,2.34,0,35434,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2191,-11.77,0.28,12,0.11,-96.00,4080.00,1607,20240403,-29.68,1010,20240805,11.88,1515,-25.41,20250213,1064,6.20,20250409,1590,-28.93,20241008,1010,11.88,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250414,111235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,3,2,0.27,169118858,150404,41.32,1124,1137,1119,1461,787,1124,1124.43,2.34,0,11266,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2185,-11.74,0.28,12,0.08,-96.00,4080.00,1607,20240403,-29.87,1010,20240805,11.58,1515,-25.61,20250213,1064,5.92,20250409,1590,-29.12,20241008,1010,11.58,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250414,101238,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1126,2,2,0.18,138117945,122899,33.76,1124,1137,1119,1461,787,1124,1123.83,2.34,0,13446,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2183,-11.73,0.28,12,0.06,-96.00,4080.00,1607,20240403,-29.93,1010,20240805,11.49,1515,-25.68,20250213,1064,5.83,20250409,1590,-29.18,20241008,1010,11.49,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250414,091240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1125,1,2,0.09,50900121,45254,12.43,1124,1137,1120,1461,787,1124,1124.77,2.34,0,9633,1142,1132,1115,1105,1088,1138,1111,969,337,500,830,1,1,193859610,2181,-11.72,0.28,12,0.02,-96.00,4080.00,1607,20240403,-29.99,1010,20240805,11.39,1515,-25.74,20250213,1064,5.73,20250409,1590,-29.25,20241008,1010,11.39,20240805,1.83,Y,452260,500,969 억,,4535165,N,N,11901,N,00,N
20250411,161225,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1124,9,2,0.81,404662279,363125,58.63,1098,1125,1098,1449,781,1115,1114.38,2.28,0,108730,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2179,-11.71,0.28,12,0.19,-96.00,4080.00,1607,20240403,-30.06,1010,20240805,11.29,1515,-25.81,20250213,1064,5.64,20250409,1590,-29.31,20241008,1010,11.29,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,11901,N,00,N
20250411,151237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1120,5,2,0.45,386252888,346735,55.99,1098,1125,1098,1449,781,1115,1113.97,2.28,0,108030,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2171,-11.67,0.27,12,0.18,-96.00,4080.00,1607,20240403,-30.30,1010,20240805,10.89,1515,-26.07,20250213,1064,5.26,20250409,1590,-29.56,20241008,1010,10.89,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,N,00,N
20250411,141235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1121,6,2,0.54,332027423,298330,48.17,1098,1125,1098,1449,781,1115,1112.95,2.28,0,91693,1142,1128,1105,1091,1068,1135,1098,969,334,500,820,1,1,193859610,2173,-11.68,0.27,12,0.15,-96.00,4080.00,1607,20240403,-30.24,1010,20240805,10.99,1515,-26.01,20250213,1064,5.36,20250409,1590,-29.50,20241008,1010,10.99,20240805,1.89,Y,452260,500,969 억,,4429002,N,N,16401,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 161231 55 60.00 KOSPI 유통 N N N Y 60 N 1131 7 2 0.62 412964672 365859 100.50 1124 1137 1119 1461 787 1124 1128.73 2.34 0 47726 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2193 -11.78 0.28 12 0.19 -96.00 4080.00 1607 20240403 -29.62 1010 20240805 11.98 1515 -25.35 20250213 1064 6.30 20250409 1590 -28.87 20241008 1010 11.98 20240805 1.83 Y 452260 500 969 억 4535165 N N 1756 N 00 N
3 20250414 151242 55 60.00 KOSPI 유통 N N N Y 60 N 1131 7 2 0.62 394997676 349977 96.14 1124 1137 1119 1461 787 1124 1128.64 2.34 0 48764 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2193 -11.78 0.28 12 0.18 -96.00 4080.00 1607 20240403 -29.62 1010 20240805 11.98 1515 -25.35 20250213 1064 6.30 20250409 1590 -28.87 20241008 1010 11.98 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
4 20250414 141242 55 60.00 KOSPI 유통 N N N Y 60 N 1133 9 2 0.80 334410618 296486 81.45 1124 1137 1119 1461 787 1124 1127.91 2.34 0 48147 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2196 -11.80 0.28 12 0.15 -96.00 4080.00 1607 20240403 -29.50 1010 20240805 12.18 1515 -25.21 20250213 1064 6.48 20250409 1590 -28.74 20241008 1010 12.18 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
5 20250414 131239 55 60.00 KOSPI 유통 N N N Y 60 N 1131 7 2 0.62 276407472 245345 67.40 1124 1137 1119 1461 787 1124 1126.61 2.34 0 40879 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2193 -11.78 0.28 12 0.13 -96.00 4080.00 1607 20240403 -29.62 1010 20240805 11.98 1515 -25.35 20250213 1064 6.30 20250409 1590 -28.87 20241008 1010 11.98 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
6 20250414 121242 55 60.00 KOSPI 유통 N N N Y 60 N 1130 6 2 0.53 242649615 215492 59.20 1124 1137 1119 1461 787 1124 1126.03 2.34 0 35434 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2191 -11.77 0.28 12 0.11 -96.00 4080.00 1607 20240403 -29.68 1010 20240805 11.88 1515 -25.41 20250213 1064 6.20 20250409 1590 -28.93 20241008 1010 11.88 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
7 20250414 111235 55 60.00 KOSPI 유통 N N N Y 60 N 1127 3 2 0.27 169118858 150404 41.32 1124 1137 1119 1461 787 1124 1124.43 2.34 0 11266 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2185 -11.74 0.28 12 0.08 -96.00 4080.00 1607 20240403 -29.87 1010 20240805 11.58 1515 -25.61 20250213 1064 5.92 20250409 1590 -29.12 20241008 1010 11.58 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
8 20250414 101238 55 60.00 KOSPI 유통 N N N Y 60 N 1126 2 2 0.18 138117945 122899 33.76 1124 1137 1119 1461 787 1124 1123.83 2.34 0 13446 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2183 -11.73 0.28 12 0.06 -96.00 4080.00 1607 20240403 -29.93 1010 20240805 11.49 1515 -25.68 20250213 1064 5.83 20250409 1590 -29.18 20241008 1010 11.49 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
9 20250414 091240 55 60.00 KOSPI 유통 N N N Y 60 N 1125 1 2 0.09 50900121 45254 12.43 1124 1137 1120 1461 787 1124 1124.77 2.34 0 9633 1142 1132 1115 1105 1088 1138 1111 969 337 500 830 1 1 193859610 2181 -11.72 0.28 12 0.02 -96.00 4080.00 1607 20240403 -29.99 1010 20240805 11.39 1515 -25.74 20250213 1064 5.73 20250409 1590 -29.25 20241008 1010 11.39 20240805 1.83 Y 452260 500 969 억 4535165 N N 11901 N 00 N
10 20250411 161225 55 60.00 KOSPI 유통 N N N Y 60 N 1124 9 2 0.81 404662279 363125 58.63 1098 1125 1098 1449 781 1115 1114.38 2.28 0 108730 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2179 -11.71 0.28 12 0.19 -96.00 4080.00 1607 20240403 -30.06 1010 20240805 11.29 1515 -25.81 20250213 1064 5.64 20250409 1590 -29.31 20241008 1010 11.29 20240805 1.89 Y 452260 500 969 억 4429002 N N 11901 N 00 N
11 20250411 151237 55 60.00 KOSPI 유통 N N N Y 60 N 1120 5 2 0.45 386252888 346735 55.99 1098 1125 1098 1449 781 1115 1113.97 2.28 0 108030 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2171 -11.67 0.27 12 0.18 -96.00 4080.00 1607 20240403 -30.30 1010 20240805 10.89 1515 -26.07 20250213 1064 5.26 20250409 1590 -29.56 20241008 1010 10.89 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N
12 20250411 141235 55 60.00 KOSPI 유통 N N N Y 60 N 1121 6 2 0.54 332027423 298330 48.17 1098 1125 1098 1449 781 1115 1112.95 2.28 0 91693 1142 1128 1105 1091 1068 1135 1098 969 334 500 820 1 1 193859610 2173 -11.68 0.27 12 0.15 -96.00 4080.00 1607 20240403 -30.24 1010 20240805 10.99 1515 -26.01 20250213 1064 5.36 20250409 1590 -29.50 20241008 1010 10.99 20240805 1.89 Y 452260 500 969 억 4429002 N N 16401 N 00 N