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
453340/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
20250414,161233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14810,-340,5,-2.24,476869185,32092,97.53,15350,15350,14610,19690,10610,15150,14859.44,14.23,0,-12345,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4907,6.78,0.74,12,0.10,2185.00,19995.00,16110,20241219,-8.07,10050,20240805,47.36,15450,-4.14,20250411,13130,12.80,20250210,16110,-8.07,20241219,10050,47.36,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,3070,N,00,N
20250414,151244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14810,-340,5,-2.24,461440325,31050,94.36,15350,15350,14610,19690,10610,15150,14861.20,14.23,0,-11946,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4907,6.78,0.74,12,0.09,2185.00,19995.00,16110,20241219,-8.07,10050,20240805,47.36,15450,-4.14,20250411,13130,12.80,20250210,16110,-8.07,20241219,10050,47.36,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250414,141244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14800,-350,5,-2.31,435278115,29287,89.00,15350,15350,14610,19690,10610,15150,14862.50,14.23,0,-11027,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4904,6.77,0.74,12,0.09,2185.00,19995.00,16110,20241219,-8.13,10050,20240805,47.26,15450,-4.21,20250411,13130,12.72,20250210,16110,-8.13,20241219,10050,47.26,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250414,131241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14900,-250,5,-1.65,381564945,25660,77.98,15350,15350,14610,19690,10610,15150,14870.03,14.23,0,-9834,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4937,6.82,0.75,12,0.08,2185.00,19995.00,16110,20241219,-7.51,10050,20240805,48.26,15450,-3.56,20250411,13130,13.48,20250210,16110,-7.51,20241219,10050,48.26,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250414,121245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14930,-220,5,-1.45,285528445,19235,58.45,15350,15350,14610,19690,10610,15150,14844.21,14.23,0,-5433,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4947,6.83,0.75,12,0.06,2185.00,19995.00,16110,20241219,-7.32,10050,20240805,48.56,15450,-3.37,20250411,13130,13.71,20250210,16110,-7.32,20241219,10050,48.56,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250414,111237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14900,-250,5,-1.65,260171075,17533,53.28,15350,15350,14610,19690,10610,15150,14838.94,14.23,0,-4574,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4937,6.82,0.75,12,0.05,2185.00,19995.00,16110,20241219,-7.51,10050,20240805,48.26,15450,-3.56,20250411,13130,13.48,20250210,16110,-7.51,20241219,10050,48.26,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250414,101240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14850,-300,5,-1.98,234329455,15795,48.00,15350,15350,14610,19690,10610,15150,14835.67,14.23,0,-4411,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4921,6.80,0.74,12,0.05,2185.00,19995.00,16110,20241219,-7.82,10050,20240805,47.76,15450,-3.88,20250411,13130,13.10,20250210,16110,-7.82,20241219,10050,47.76,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250414,091242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14650,-500,5,-3.30,146768830,9861,29.97,15350,15350,14610,19690,10610,15150,14883.77,14.23,0,-3771,15630,15390,15210,14970,14790,15510,15090,169,4540,500,11510,10,1,33135540,4854,6.70,0.73,12,0.03,2185.00,19995.00,16110,20241219,-9.06,10050,20240805,45.77,15450,-5.18,20250411,13130,11.58,20250210,16110,-9.06,20241219,10050,45.77,20240805,0.15,Y,453340,500,169 억,,4713930,N,N,2003,N,00,N
20250411,161228,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15150,60,2,0.40,500131160,32906,197.85,15070,15450,15030,19610,10570,15090,15198.78,14.23,0,-1925,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5020,6.93,0.76,12,0.10,2185.00,19995.00,16110,20241219,-5.96,10050,20240805,50.75,15450,-1.94,20250411,13130,15.38,20250210,16110,-5.96,20241219,10050,50.75,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,2003,N,00,N
20250411,151239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15180,90,2,0.60,481062690,31645,190.27,15070,15450,15030,19610,10570,15090,15201.85,14.23,0,-1733,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5030,6.95,0.76,12,0.10,2185.00,19995.00,16110,20241219,-5.77,10050,20240805,51.04,15450,-1.75,20250411,13130,15.61,20250210,16110,-5.77,20241219,10050,51.04,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,N,00,N
20250411,141237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15200,110,2,0.73,408481070,26870,161.56,15070,15450,15030,19610,10570,15090,15202.12,14.23,0,-1048,15430,15260,14950,14780,14470,15345,14865,169,4520,500,11460,10,1,33135540,5037,6.96,0.76,12,0.08,2185.00,19995.00,16110,20241219,-5.65,10050,20240805,51.24,15450,-1.62,20250411,13130,15.77,20250210,16110,-5.65,20241219,10050,51.24,20240805,0.15,Y,453340,500,169 억,,4714982,N,N,437,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 161233 55 60.00 KOSPI 유통 N N N Y 60 N 14810 -340 5 -2.24 476869185 32092 97.53 15350 15350 14610 19690 10610 15150 14859.44 14.23 0 -12345 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4907 6.78 0.74 12 0.10 2185.00 19995.00 16110 20241219 -8.07 10050 20240805 47.36 15450 -4.14 20250411 13130 12.80 20250210 16110 -8.07 20241219 10050 47.36 20240805 0.15 Y 453340 500 169 억 4713930 N N 3070 N 00 N
3 20250414 151244 55 60.00 KOSPI 유통 N N N Y 60 N 14810 -340 5 -2.24 461440325 31050 94.36 15350 15350 14610 19690 10610 15150 14861.20 14.23 0 -11946 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4907 6.78 0.74 12 0.09 2185.00 19995.00 16110 20241219 -8.07 10050 20240805 47.36 15450 -4.14 20250411 13130 12.80 20250210 16110 -8.07 20241219 10050 47.36 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
4 20250414 141244 55 60.00 KOSPI 유통 N N N Y 60 N 14800 -350 5 -2.31 435278115 29287 89.00 15350 15350 14610 19690 10610 15150 14862.50 14.23 0 -11027 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4904 6.77 0.74 12 0.09 2185.00 19995.00 16110 20241219 -8.13 10050 20240805 47.26 15450 -4.21 20250411 13130 12.72 20250210 16110 -8.13 20241219 10050 47.26 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
5 20250414 131241 55 60.00 KOSPI 유통 N N N Y 60 N 14900 -250 5 -1.65 381564945 25660 77.98 15350 15350 14610 19690 10610 15150 14870.03 14.23 0 -9834 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4937 6.82 0.75 12 0.08 2185.00 19995.00 16110 20241219 -7.51 10050 20240805 48.26 15450 -3.56 20250411 13130 13.48 20250210 16110 -7.51 20241219 10050 48.26 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
6 20250414 121245 55 60.00 KOSPI 유통 N N N Y 60 N 14930 -220 5 -1.45 285528445 19235 58.45 15350 15350 14610 19690 10610 15150 14844.21 14.23 0 -5433 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4947 6.83 0.75 12 0.06 2185.00 19995.00 16110 20241219 -7.32 10050 20240805 48.56 15450 -3.37 20250411 13130 13.71 20250210 16110 -7.32 20241219 10050 48.56 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
7 20250414 111237 55 60.00 KOSPI 유통 N N N Y 60 N 14900 -250 5 -1.65 260171075 17533 53.28 15350 15350 14610 19690 10610 15150 14838.94 14.23 0 -4574 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4937 6.82 0.75 12 0.05 2185.00 19995.00 16110 20241219 -7.51 10050 20240805 48.26 15450 -3.56 20250411 13130 13.48 20250210 16110 -7.51 20241219 10050 48.26 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
8 20250414 101240 55 60.00 KOSPI 유통 N N N Y 60 N 14850 -300 5 -1.98 234329455 15795 48.00 15350 15350 14610 19690 10610 15150 14835.67 14.23 0 -4411 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4921 6.80 0.74 12 0.05 2185.00 19995.00 16110 20241219 -7.82 10050 20240805 47.76 15450 -3.88 20250411 13130 13.10 20250210 16110 -7.82 20241219 10050 47.76 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
9 20250414 091242 55 60.00 KOSPI 유통 N N N Y 60 N 14650 -500 5 -3.30 146768830 9861 29.97 15350 15350 14610 19690 10610 15150 14883.77 14.23 0 -3771 15630 15390 15210 14970 14790 15510 15090 169 4540 500 11510 10 1 33135540 4854 6.70 0.73 12 0.03 2185.00 19995.00 16110 20241219 -9.06 10050 20240805 45.77 15450 -5.18 20250411 13130 11.58 20250210 16110 -9.06 20241219 10050 45.77 20240805 0.15 Y 453340 500 169 억 4713930 N N 2003 N 00 N
10 20250411 161228 55 60.00 KOSPI 유통 N N N Y 60 N 15150 60 2 0.40 500131160 32906 197.85 15070 15450 15030 19610 10570 15090 15198.78 14.23 0 -1925 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5020 6.93 0.76 12 0.10 2185.00 19995.00 16110 20241219 -5.96 10050 20240805 50.75 15450 -1.94 20250411 13130 15.38 20250210 16110 -5.96 20241219 10050 50.75 20240805 0.15 Y 453340 500 169 억 4714982 N N 2003 N 00 N
11 20250411 151239 55 60.00 KOSPI 유통 N N N Y 60 N 15180 90 2 0.60 481062690 31645 190.27 15070 15450 15030 19610 10570 15090 15201.85 14.23 0 -1733 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5030 6.95 0.76 12 0.10 2185.00 19995.00 16110 20241219 -5.77 10050 20240805 51.04 15450 -1.75 20250411 13130 15.61 20250210 16110 -5.77 20241219 10050 51.04 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N
12 20250411 141237 55 60.00 KOSPI 유통 N N N Y 60 N 15200 110 2 0.73 408481070 26870 161.56 15070 15450 15030 19610 10570 15090 15202.12 14.23 0 -1048 15430 15260 14950 14780 14470 15345 14865 169 4520 500 11460 10 1 33135540 5037 6.96 0.76 12 0.08 2185.00 19995.00 16110 20241219 -5.65 10050 20240805 51.24 15450 -1.62 20250411 13130 15.77 20250210 16110 -5.65 20241219 10050 51.24 20240805 0.15 Y 453340 500 169 억 4714982 N N 437 N 00 N