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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,161236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15610,10,2,0.06,303068695,19450,58.55,15770,15770,15470,20250,10920,15600,15581.94,14.21,0,-7166,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5172,7.14,0.78,12,0.06,2185.00,19995.00,16110,20241219,-3.10,10050,20240805,55.32,15770,-1.01,20250421,13130,18.89,20250210,16110,-3.10,20241219,10050,55.32,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,2162,N,00,N
20250421,151258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15480,-120,5,-0.77,293169275,18813,56.64,15770,15770,15470,20250,10920,15600,15583.33,14.21,0,-6941,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5129,7.08,0.77,12,0.06,2185.00,19995.00,16110,20241219,-3.91,10050,20240805,54.03,15770,-1.84,20250421,13130,17.90,20250210,16110,-3.91,20241219,10050,54.03,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,141257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15530,-70,5,-0.45,241347825,15472,46.58,15770,15770,15520,20250,10920,15600,15599.01,14.21,0,-5716,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5146,7.11,0.78,12,0.05,2185.00,19995.00,16110,20241219,-3.60,10050,20240805,54.53,15770,-1.52,20250421,13130,18.28,20250210,16110,-3.60,20241219,10050,54.53,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,131256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15580,-20,5,-0.13,192479735,12331,37.12,15770,15770,15550,20250,10920,15600,15609.42,14.21,0,-4842,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5163,7.13,0.78,12,0.04,2185.00,19995.00,16110,20241219,-3.29,10050,20240805,55.02,15770,-1.20,20250421,13130,18.66,20250210,16110,-3.29,20241219,10050,55.02,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,121256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15570,-30,5,-0.19,174279735,11162,33.60,15770,15770,15550,20250,10920,15600,15613.67,14.21,0,-4321,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5159,7.13,0.78,12,0.03,2185.00,19995.00,16110,20241219,-3.35,10050,20240805,54.93,15770,-1.27,20250421,13130,18.58,20250210,16110,-3.35,20241219,10050,54.93,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,111254,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15650,50,2,0.32,112765630,7216,21.72,15770,15770,15570,20250,10920,15600,15627.17,14.21,0,-3102,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5186,7.16,0.78,12,0.02,2185.00,19995.00,16110,20241219,-2.86,10050,20240805,55.72,15770,-0.76,20250421,13130,19.19,20250210,16110,-2.86,20241219,10050,55.72,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,101249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15610,10,2,0.06,77371920,4950,14.90,15770,15770,15570,20250,10920,15600,15630.69,14.21,0,-2151,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5172,7.14,0.78,12,0.01,2185.00,19995.00,16110,20241219,-3.10,10050,20240805,55.32,15770,-1.01,20250421,13130,18.89,20250210,16110,-3.10,20241219,10050,55.32,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,091332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15630,30,2,0.19,31010160,1980,5.96,15770,15770,15600,20250,10920,15600,15661.70,14.21,0,-506,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5179,7.15,0.78,12,0.01,2185.00,19995.00,16110,20241219,-2.98,10050,20240805,55.52,15770,-0.89,20250421,13130,19.04,20250210,16110,-2.98,20241219,10050,55.52,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250418,161236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15600,310,2,2.03,514522690,33217,76.97,15490,15620,15280,19870,10710,15290,15489.74,14.21,0,1474,15710,15500,15330,15120,14950,15605,15225,169,4580,500,11620,10,1,33135540,5169,7.14,0.78,12,0.10,2185.00,19995.00,16110,20241219,-3.17,10050,20240805,55.22,15620,-0.13,20250418,13130,18.81,20250210,16110,-3.17,20241219,10050,55.22,20240805,0.15,Y,453340,500,169 억,,4708435,N,N,296,N,00,N
20250418,151252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15450,160,2,1.05,489004210,31577,73.17,15490,15620,15280,19870,10710,15290,15486.09,14.21,0,2465,15710,15500,15330,15120,14950,15605,15225,169,4580,500,11620,10,1,33135540,5119,7.07,0.77,12,0.10,2185.00,19995.00,16110,20241219,-4.10,10050,20240805,53.73,15620,-1.09,20250418,13130,17.67,20250210,16110,-4.10,20241219,10050,53.73,20240805,0.15,Y,453340,500,169 억,,4708435,N,N,4024,N,00,N
20250418,141258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15460,170,2,1.11,459359370,29663,68.73,15490,15620,15280,19870,10710,15290,15485.94,14.21,0,2972,15710,15500,15330,15120,14950,15605,15225,169,4580,500,11620,10,1,33135540,5123,7.08,0.77,12,0.09,2185.00,19995.00,16110,20241219,-4.03,10050,20240805,53.83,15620,-1.02,20250418,13130,17.75,20250210,16110,-4.03,20241219,10050,53.83,20240805,0.15,Y,453340,500,169 억,,4708435,N,N,4024,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 20250421 161236 55 60.00 KOSPI 유통 N N N Y 60 N 15610 10 2 0.06 303068695 19450 58.55 15770 15770 15470 20250 10920 15600 15581.94 14.21 0 -7166 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5172 7.14 0.78 12 0.06 2185.00 19995.00 16110 20241219 -3.10 10050 20240805 55.32 15770 -1.01 20250421 13130 18.89 20250210 16110 -3.10 20241219 10050 55.32 20240805 0.16 Y 453340 500 169 억 4709682 N N 2162 N 00 N
3 20250421 151258 55 60.00 KOSPI 유통 N N N Y 60 N 15480 -120 5 -0.77 293169275 18813 56.64 15770 15770 15470 20250 10920 15600 15583.33 14.21 0 -6941 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5129 7.08 0.77 12 0.06 2185.00 19995.00 16110 20241219 -3.91 10050 20240805 54.03 15770 -1.84 20250421 13130 17.90 20250210 16110 -3.91 20241219 10050 54.03 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
4 20250421 141257 55 60.00 KOSPI 유통 N N N Y 60 N 15530 -70 5 -0.45 241347825 15472 46.58 15770 15770 15520 20250 10920 15600 15599.01 14.21 0 -5716 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5146 7.11 0.78 12 0.05 2185.00 19995.00 16110 20241219 -3.60 10050 20240805 54.53 15770 -1.52 20250421 13130 18.28 20250210 16110 -3.60 20241219 10050 54.53 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
5 20250421 131256 55 60.00 KOSPI 유통 N N N Y 60 N 15580 -20 5 -0.13 192479735 12331 37.12 15770 15770 15550 20250 10920 15600 15609.42 14.21 0 -4842 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5163 7.13 0.78 12 0.04 2185.00 19995.00 16110 20241219 -3.29 10050 20240805 55.02 15770 -1.20 20250421 13130 18.66 20250210 16110 -3.29 20241219 10050 55.02 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
6 20250421 121256 55 60.00 KOSPI 유통 N N N Y 60 N 15570 -30 5 -0.19 174279735 11162 33.60 15770 15770 15550 20250 10920 15600 15613.67 14.21 0 -4321 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5159 7.13 0.78 12 0.03 2185.00 19995.00 16110 20241219 -3.35 10050 20240805 54.93 15770 -1.27 20250421 13130 18.58 20250210 16110 -3.35 20241219 10050 54.93 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
7 20250421 111254 55 60.00 KOSPI 유통 N N N Y 60 N 15650 50 2 0.32 112765630 7216 21.72 15770 15770 15570 20250 10920 15600 15627.17 14.21 0 -3102 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5186 7.16 0.78 12 0.02 2185.00 19995.00 16110 20241219 -2.86 10050 20240805 55.72 15770 -0.76 20250421 13130 19.19 20250210 16110 -2.86 20241219 10050 55.72 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
8 20250421 101249 55 60.00 KOSPI 유통 N N N Y 60 N 15610 10 2 0.06 77371920 4950 14.90 15770 15770 15570 20250 10920 15600 15630.69 14.21 0 -2151 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5172 7.14 0.78 12 0.01 2185.00 19995.00 16110 20241219 -3.10 10050 20240805 55.32 15770 -1.01 20250421 13130 18.89 20250210 16110 -3.10 20241219 10050 55.32 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
9 20250421 091332 55 60.00 KOSPI 유통 N N N Y 60 N 15630 30 2 0.19 31010160 1980 5.96 15770 15770 15600 20250 10920 15600 15661.70 14.21 0 -506 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5179 7.15 0.78 12 0.01 2185.00 19995.00 16110 20241219 -2.98 10050 20240805 55.52 15770 -0.89 20250421 13130 19.04 20250210 16110 -2.98 20241219 10050 55.52 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
10 20250418 161236 55 60.00 KOSPI 유통 N N N Y 60 N 15600 310 2 2.03 514522690 33217 76.97 15490 15620 15280 19870 10710 15290 15489.74 14.21 0 1474 15710 15500 15330 15120 14950 15605 15225 169 4580 500 11620 10 1 33135540 5169 7.14 0.78 12 0.10 2185.00 19995.00 16110 20241219 -3.17 10050 20240805 55.22 15620 -0.13 20250418 13130 18.81 20250210 16110 -3.17 20241219 10050 55.22 20240805 0.15 Y 453340 500 169 억 4708435 N N 296 N 00 N
11 20250418 151252 55 60.00 KOSPI 유통 N N N Y 60 N 15450 160 2 1.05 489004210 31577 73.17 15490 15620 15280 19870 10710 15290 15486.09 14.21 0 2465 15710 15500 15330 15120 14950 15605 15225 169 4580 500 11620 10 1 33135540 5119 7.07 0.77 12 0.10 2185.00 19995.00 16110 20241219 -4.10 10050 20240805 53.73 15620 -1.09 20250418 13130 17.67 20250210 16110 -4.10 20241219 10050 53.73 20240805 0.15 Y 453340 500 169 억 4708435 N N 4024 N 00 N
12 20250418 141258 55 60.00 KOSPI 유통 N N N Y 60 N 15460 170 2 1.11 459359370 29663 68.73 15490 15620 15280 19870 10710 15290 15485.94 14.21 0 2972 15710 15500 15330 15120 14950 15605 15225 169 4580 500 11620 10 1 33135540 5123 7.08 0.77 12 0.09 2185.00 19995.00 16110 20241219 -4.03 10050 20240805 53.83 15620 -1.02 20250418 13130 17.75 20250210 16110 -4.03 20241219 10050 53.83 20240805 0.15 Y 453340 500 169 억 4708435 N N 4024 N 00 N