ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023350/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
20250417,160335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5900,130,2,2.25,825818030,142385,89.23,5840,5940,5690,7500,4040,5770,5799.61,2.40,0,33219,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,646,10.37,0.41,12,1.30,569.00,14488.00,7900,20241213,-25.32,4205,20241113,40.31,7470,-21.02,20250409,4930,19.68,20250401,7900,-25.32,20241213,4205,40.31,20241113,4.50,Y,023350,500,54 억,,262722,N,N,4041,N,00,N
20250417,150337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5860,90,2,1.56,734635060,126872,79.51,5840,5940,5690,7500,4040,5770,5790.36,2.40,0,38069,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,642,10.30,0.40,12,1.16,569.00,14488.00,7900,20241213,-25.82,4205,20241113,39.36,7470,-21.55,20250409,4930,18.86,20250401,7900,-25.82,20241213,4205,39.36,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250417,140338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5810,40,2,0.69,645643560,111610,69.95,5840,5940,5690,7500,4040,5770,5784.82,2.40,0,34409,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,636,10.21,0.40,12,1.02,569.00,14488.00,7900,20241213,-26.46,4205,20241113,38.17,7470,-22.22,20250409,4930,17.85,20250401,7900,-26.46,20241213,4205,38.17,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250417,130338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5780,10,2,0.17,524540250,90851,56.94,5840,5940,5690,7500,4040,5770,5773.63,2.40,0,29030,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,633,10.16,0.40,12,0.83,569.00,14488.00,7900,20241213,-26.84,4205,20241113,37.46,7470,-22.62,20250409,4930,17.24,20250401,7900,-26.84,20241213,4205,37.46,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250417,120337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5760,-10,5,-0.17,421645880,73108,45.82,5840,5940,5690,7500,4040,5770,5767.44,2.40,0,17084,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,631,10.12,0.40,12,0.67,569.00,14488.00,7900,20241213,-27.09,4205,20241113,36.98,7470,-22.89,20250409,4930,16.84,20250401,7900,-27.09,20241213,4205,36.98,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250417,110336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5760,-10,5,-0.17,348059410,60407,37.86,5840,5940,5690,7500,4040,5770,5761.91,2.40,0,14599,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,631,10.12,0.40,12,0.55,569.00,14488.00,7900,20241213,-27.09,4205,20241113,36.98,7470,-22.89,20250409,4930,16.84,20250401,7900,-27.09,20241213,4205,36.98,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250417,100336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5720,-50,5,-0.87,269600050,46798,29.33,5840,5940,5690,7500,4040,5770,5760.93,2.40,0,6904,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,626,10.05,0.39,12,0.43,569.00,14488.00,7900,20241213,-27.59,4205,20241113,36.03,7470,-23.43,20250409,4930,16.02,20250401,7900,-27.59,20241213,4205,36.03,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250417,090338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5870,100,2,1.73,26645700,4546,2.85,5840,5940,5780,7500,4040,5770,5861.35,2.40,0,-216,6216,5992,5876,5652,5536,5935,5595,55,1730,500,3570,10,1,10950000,643,10.32,0.41,12,0.04,569.00,14488.00,7900,20241213,-25.70,4205,20241113,39.60,7470,-21.42,20250409,4930,19.07,20250401,7900,-25.70,20241213,4205,39.60,20241113,4.50,Y,023350,500,54 억,,262722,N,N,5058,N,00,N
20250416,160333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5770,-290,5,-4.79,929603445,158694,83.67,6100,6100,5760,7870,4250,6060,5857.96,2.23,0,19832,6346,6202,6046,5902,5746,6275,5975,55,1810,500,3750,10,1,10950000,632,10.14,0.40,12,1.45,569.00,14488.00,7900,20241213,-26.96,4205,20241113,37.22,7470,-22.76,20250409,4930,17.04,20250401,7900,-26.96,20241213,4205,37.22,20241113,4.48,Y,023350,500,54 억,,243883,N,N,5058,N,00,N
20250416,150337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5770,-290,5,-4.79,887455995,151396,79.82,6100,6100,5760,7870,4250,6060,5861.82,2.23,0,20266,6346,6202,6046,5902,5746,6275,5975,55,1810,500,3750,10,1,10950000,632,10.14,0.40,12,1.38,569.00,14488.00,7900,20241213,-26.96,4205,20241113,37.22,7470,-22.76,20250409,4930,17.04,20250401,7900,-26.96,20241213,4205,37.22,20241113,4.48,Y,023350,500,54 억,,243883,N,N,4314,N,00,N
20250416,140336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5780,-280,5,-4.62,826320545,140824,74.24,6100,6100,5760,7870,4250,6060,5867.75,2.23,0,18270,6346,6202,6046,5902,5746,6275,5975,55,1810,500,3750,10,1,10950000,633,10.16,0.40,12,1.29,569.00,14488.00,7900,20241213,-26.84,4205,20241113,37.46,7470,-22.62,20250409,4930,17.24,20250401,7900,-26.84,20241213,4205,37.46,20241113,4.48,Y,023350,500,54 억,,243883,N,N,4314,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 20250417 160335 57 100.00 KOSPI 일반서비스 N N N N N 5900 130 2 2.25 825818030 142385 89.23 5840 5940 5690 7500 4040 5770 5799.61 2.40 0 33219 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 646 10.37 0.41 12 1.30 569.00 14488.00 7900 20241213 -25.32 4205 20241113 40.31 7470 -21.02 20250409 4930 19.68 20250401 7900 -25.32 20241213 4205 40.31 20241113 4.50 Y 023350 500 54 억 262722 N N 4041 N 00 N
3 20250417 150337 57 100.00 KOSPI 일반서비스 N N N N N 5860 90 2 1.56 734635060 126872 79.51 5840 5940 5690 7500 4040 5770 5790.36 2.40 0 38069 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 642 10.30 0.40 12 1.16 569.00 14488.00 7900 20241213 -25.82 4205 20241113 39.36 7470 -21.55 20250409 4930 18.86 20250401 7900 -25.82 20241213 4205 39.36 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
4 20250417 140338 57 100.00 KOSPI 일반서비스 N N N N N 5810 40 2 0.69 645643560 111610 69.95 5840 5940 5690 7500 4040 5770 5784.82 2.40 0 34409 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 636 10.21 0.40 12 1.02 569.00 14488.00 7900 20241213 -26.46 4205 20241113 38.17 7470 -22.22 20250409 4930 17.85 20250401 7900 -26.46 20241213 4205 38.17 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
5 20250417 130338 57 100.00 KOSPI 일반서비스 N N N N N 5780 10 2 0.17 524540250 90851 56.94 5840 5940 5690 7500 4040 5770 5773.63 2.40 0 29030 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 633 10.16 0.40 12 0.83 569.00 14488.00 7900 20241213 -26.84 4205 20241113 37.46 7470 -22.62 20250409 4930 17.24 20250401 7900 -26.84 20241213 4205 37.46 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
6 20250417 120337 57 100.00 KOSPI 일반서비스 N N N N N 5760 -10 5 -0.17 421645880 73108 45.82 5840 5940 5690 7500 4040 5770 5767.44 2.40 0 17084 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 631 10.12 0.40 12 0.67 569.00 14488.00 7900 20241213 -27.09 4205 20241113 36.98 7470 -22.89 20250409 4930 16.84 20250401 7900 -27.09 20241213 4205 36.98 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
7 20250417 110336 57 100.00 KOSPI 일반서비스 N N N N N 5760 -10 5 -0.17 348059410 60407 37.86 5840 5940 5690 7500 4040 5770 5761.91 2.40 0 14599 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 631 10.12 0.40 12 0.55 569.00 14488.00 7900 20241213 -27.09 4205 20241113 36.98 7470 -22.89 20250409 4930 16.84 20250401 7900 -27.09 20241213 4205 36.98 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
8 20250417 100336 57 100.00 KOSPI 일반서비스 N N N N N 5720 -50 5 -0.87 269600050 46798 29.33 5840 5940 5690 7500 4040 5770 5760.93 2.40 0 6904 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 626 10.05 0.39 12 0.43 569.00 14488.00 7900 20241213 -27.59 4205 20241113 36.03 7470 -23.43 20250409 4930 16.02 20250401 7900 -27.59 20241213 4205 36.03 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
9 20250417 090338 57 100.00 KOSPI 일반서비스 N N N N N 5870 100 2 1.73 26645700 4546 2.85 5840 5940 5780 7500 4040 5770 5861.35 2.40 0 -216 6216 5992 5876 5652 5536 5935 5595 55 1730 500 3570 10 1 10950000 643 10.32 0.41 12 0.04 569.00 14488.00 7900 20241213 -25.70 4205 20241113 39.60 7470 -21.42 20250409 4930 19.07 20250401 7900 -25.70 20241213 4205 39.60 20241113 4.50 Y 023350 500 54 억 262722 N N 5058 N 00 N
10 20250416 160333 57 100.00 KOSPI 일반서비스 N N N N N 5770 -290 5 -4.79 929603445 158694 83.67 6100 6100 5760 7870 4250 6060 5857.96 2.23 0 19832 6346 6202 6046 5902 5746 6275 5975 55 1810 500 3750 10 1 10950000 632 10.14 0.40 12 1.45 569.00 14488.00 7900 20241213 -26.96 4205 20241113 37.22 7470 -22.76 20250409 4930 17.04 20250401 7900 -26.96 20241213 4205 37.22 20241113 4.48 Y 023350 500 54 억 243883 N N 5058 N 00 N
11 20250416 150337 57 100.00 KOSPI 일반서비스 N N N N N 5770 -290 5 -4.79 887455995 151396 79.82 6100 6100 5760 7870 4250 6060 5861.82 2.23 0 20266 6346 6202 6046 5902 5746 6275 5975 55 1810 500 3750 10 1 10950000 632 10.14 0.40 12 1.38 569.00 14488.00 7900 20241213 -26.96 4205 20241113 37.22 7470 -22.76 20250409 4930 17.04 20250401 7900 -26.96 20241213 4205 37.22 20241113 4.48 Y 023350 500 54 억 243883 N N 4314 N 00 N
12 20250416 140336 57 100.00 KOSPI 일반서비스 N N N N N 5780 -280 5 -4.62 826320545 140824 74.24 6100 6100 5760 7870 4250 6060 5867.75 2.23 0 18270 6346 6202 6046 5902 5746 6275 5975 55 1810 500 3750 10 1 10950000 633 10.16 0.40 12 1.29 569.00 14488.00 7900 20241213 -26.84 4205 20241113 37.46 7470 -22.62 20250409 4930 17.24 20250401 7900 -26.84 20241213 4205 37.46 20241113 4.48 Y 023350 500 54 억 243883 N N 4314 N 00 N