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
475560/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
20250414,161256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27450,50,2,0.18,547268325,19907,87.13,27500,27650,27250,35600,19200,27400,27491.25,0.55,0,4445,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4045,10.59,1.50,12,0.14,2593.00,18254.00,64500,20241106,-57.44,26100,20250409,5.17,33800,-18.79,20250328,26100,5.17,20250409,64500,-57.44,20241106,26100,5.17,20250409,0.34,Y,475560,500,75 억,,81375,N,N,978,N,00,N
20250414,151307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27500,100,2,0.36,528898125,19238,84.20,27500,27650,27250,35600,19200,27400,27492.37,0.55,0,4400,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4053,10.61,1.51,12,0.13,2593.00,18254.00,64500,20241106,-57.36,26100,20250409,5.36,33800,-18.64,20250328,26100,5.36,20250409,64500,-57.36,20241106,26100,5.36,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250414,141307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27450,50,2,0.18,398202675,14486,63.40,27500,27650,27250,35600,19200,27400,27488.79,0.55,0,1942,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4045,10.59,1.50,12,0.10,2593.00,18254.00,64500,20241106,-57.44,26100,20250409,5.17,33800,-18.79,20250328,26100,5.17,20250409,64500,-57.44,20241106,26100,5.17,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250414,131304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27500,100,2,0.36,304164775,11057,48.39,27500,27650,27250,35600,19200,27400,27508.80,0.55,0,1322,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4053,10.61,1.51,12,0.08,2593.00,18254.00,64500,20241106,-57.36,26100,20250409,5.36,33800,-18.64,20250328,26100,5.36,20250409,64500,-57.36,20241106,26100,5.36,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250414,121307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27550,150,2,0.55,274577250,9982,43.69,27500,27650,27250,35600,19200,27400,27507.24,0.55,0,1096,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4060,10.62,1.51,12,0.07,2593.00,18254.00,64500,20241106,-57.29,26100,20250409,5.56,33800,-18.49,20250328,26100,5.56,20250409,64500,-57.29,20241106,26100,5.56,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250414,111300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27550,150,2,0.55,239994950,8728,38.20,27500,27650,27250,35600,19200,27400,27497.13,0.55,0,468,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4060,10.62,1.51,12,0.06,2593.00,18254.00,64500,20241106,-57.29,26100,20250409,5.56,33800,-18.49,20250328,26100,5.56,20250409,64500,-57.29,20241106,26100,5.56,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250414,101303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27600,200,2,0.73,169523275,6169,27.00,27500,27650,27250,35600,19200,27400,27479.86,0.55,0,73,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4067,10.64,1.51,12,0.04,2593.00,18254.00,64500,20241106,-57.21,26100,20250409,5.75,33800,-18.34,20250328,26100,5.75,20250409,64500,-57.21,20241106,26100,5.75,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250414,091304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27400,0,3,0.00,73544250,2685,11.75,27500,27550,27250,35600,19200,27400,27390.78,0.55,0,-1256,27900,27650,27300,27050,26700,27775,27175,75,8200,500,19720,50,1,14737260,4038,10.57,1.50,12,0.02,2593.00,18254.00,64500,20241106,-57.52,26100,20250409,4.98,33800,-18.93,20250328,26100,4.98,20250409,64500,-57.52,20241106,26100,4.98,20250409,0.34,Y,475560,500,75 억,,81375,N,N,567,N,00,N
20250411,161250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27400,0,3,0.00,622420900,22848,62.38,26950,27550,26950,35600,19200,27400,27241.81,0.54,0,1439,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4038,10.57,1.50,12,0.16,2593.00,18254.00,64500,20241106,-57.52,26100,20250409,4.98,33800,-18.93,20250328,26100,4.98,20250409,64500,-57.52,20241106,26100,4.98,20250409,0.36,Y,475560,500,75 억,,79944,N,N,567,N,00,N
20250411,151302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27350,-50,5,-0.18,515948250,18961,51.77,26950,27550,26950,35600,19200,27400,27211.03,0.54,0,-714,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4031,10.55,1.50,12,0.13,2593.00,18254.00,64500,20241106,-57.60,26100,20250409,4.79,33800,-19.08,20250328,26100,4.79,20250409,64500,-57.60,20241106,26100,4.79,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,N,00,N
20250411,141300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27300,-100,5,-0.36,484961950,17828,48.68,26950,27550,26950,35600,19200,27400,27202.26,0.54,0,-1017,27900,27650,27400,27150,26900,27525,27025,75,8200,500,19720,50,1,14737260,4023,10.53,1.50,12,0.12,2593.00,18254.00,64500,20241106,-57.67,26100,20250409,4.60,33800,-19.23,20250328,26100,4.60,20250409,64500,-57.67,20241106,26100,4.60,20250409,0.36,Y,475560,500,75 억,,79944,N,N,222,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 161256 57 100.00 KOSPI 유통 N N N N N 27450 50 2 0.18 547268325 19907 87.13 27500 27650 27250 35600 19200 27400 27491.25 0.55 0 4445 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4045 10.59 1.50 12 0.14 2593.00 18254.00 64500 20241106 -57.44 26100 20250409 5.17 33800 -18.79 20250328 26100 5.17 20250409 64500 -57.44 20241106 26100 5.17 20250409 0.34 Y 475560 500 75 억 81375 N N 978 N 00 N
3 20250414 151307 57 100.00 KOSPI 유통 N N N N N 27500 100 2 0.36 528898125 19238 84.20 27500 27650 27250 35600 19200 27400 27492.37 0.55 0 4400 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4053 10.61 1.51 12 0.13 2593.00 18254.00 64500 20241106 -57.36 26100 20250409 5.36 33800 -18.64 20250328 26100 5.36 20250409 64500 -57.36 20241106 26100 5.36 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
4 20250414 141307 57 100.00 KOSPI 유통 N N N N N 27450 50 2 0.18 398202675 14486 63.40 27500 27650 27250 35600 19200 27400 27488.79 0.55 0 1942 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4045 10.59 1.50 12 0.10 2593.00 18254.00 64500 20241106 -57.44 26100 20250409 5.17 33800 -18.79 20250328 26100 5.17 20250409 64500 -57.44 20241106 26100 5.17 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
5 20250414 131304 57 100.00 KOSPI 유통 N N N N N 27500 100 2 0.36 304164775 11057 48.39 27500 27650 27250 35600 19200 27400 27508.80 0.55 0 1322 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4053 10.61 1.51 12 0.08 2593.00 18254.00 64500 20241106 -57.36 26100 20250409 5.36 33800 -18.64 20250328 26100 5.36 20250409 64500 -57.36 20241106 26100 5.36 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
6 20250414 121307 57 100.00 KOSPI 유통 N N N N N 27550 150 2 0.55 274577250 9982 43.69 27500 27650 27250 35600 19200 27400 27507.24 0.55 0 1096 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4060 10.62 1.51 12 0.07 2593.00 18254.00 64500 20241106 -57.29 26100 20250409 5.56 33800 -18.49 20250328 26100 5.56 20250409 64500 -57.29 20241106 26100 5.56 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
7 20250414 111300 57 100.00 KOSPI 유통 N N N N N 27550 150 2 0.55 239994950 8728 38.20 27500 27650 27250 35600 19200 27400 27497.13 0.55 0 468 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4060 10.62 1.51 12 0.06 2593.00 18254.00 64500 20241106 -57.29 26100 20250409 5.56 33800 -18.49 20250328 26100 5.56 20250409 64500 -57.29 20241106 26100 5.56 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
8 20250414 101303 57 100.00 KOSPI 유통 N N N N N 27600 200 2 0.73 169523275 6169 27.00 27500 27650 27250 35600 19200 27400 27479.86 0.55 0 73 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4067 10.64 1.51 12 0.04 2593.00 18254.00 64500 20241106 -57.21 26100 20250409 5.75 33800 -18.34 20250328 26100 5.75 20250409 64500 -57.21 20241106 26100 5.75 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
9 20250414 091304 57 100.00 KOSPI 유통 N N N N N 27400 0 3 0.00 73544250 2685 11.75 27500 27550 27250 35600 19200 27400 27390.78 0.55 0 -1256 27900 27650 27300 27050 26700 27775 27175 75 8200 500 19720 50 1 14737260 4038 10.57 1.50 12 0.02 2593.00 18254.00 64500 20241106 -57.52 26100 20250409 4.98 33800 -18.93 20250328 26100 4.98 20250409 64500 -57.52 20241106 26100 4.98 20250409 0.34 Y 475560 500 75 억 81375 N N 567 N 00 N
10 20250411 161250 57 100.00 KOSPI 유통 N N N N N 27400 0 3 0.00 622420900 22848 62.38 26950 27550 26950 35600 19200 27400 27241.81 0.54 0 1439 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4038 10.57 1.50 12 0.16 2593.00 18254.00 64500 20241106 -57.52 26100 20250409 4.98 33800 -18.93 20250328 26100 4.98 20250409 64500 -57.52 20241106 26100 4.98 20250409 0.36 Y 475560 500 75 억 79944 N N 567 N 00 N
11 20250411 151302 57 100.00 KOSPI 유통 N N N N N 27350 -50 5 -0.18 515948250 18961 51.77 26950 27550 26950 35600 19200 27400 27211.03 0.54 0 -714 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4031 10.55 1.50 12 0.13 2593.00 18254.00 64500 20241106 -57.60 26100 20250409 4.79 33800 -19.08 20250328 26100 4.79 20250409 64500 -57.60 20241106 26100 4.79 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N
12 20250411 141300 57 100.00 KOSPI 유통 N N N N N 27300 -100 5 -0.36 484961950 17828 48.68 26950 27550 26950 35600 19200 27400 27202.26 0.54 0 -1017 27900 27650 27400 27150 26900 27525 27025 75 8200 500 19720 50 1 14737260 4023 10.53 1.50 12 0.12 2593.00 18254.00 64500 20241106 -57.67 26100 20250409 4.60 33800 -19.23 20250328 26100 4.60 20250409 64500 -57.67 20241106 26100 4.60 20250409 0.36 Y 475560 500 75 억 79944 N N 222 N 00 N