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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010780/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
20250422,160245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17580,-130,5,-0.73,273213415,15474,83.23,17600,17750,17540,23000,12400,17710,17656.29,4.18,0,835,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5307,-3.58,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-38.32,15740,20250403,11.69,21700,-18.99,20250103,15740,11.69,20250403,28500,-38.32,20240520,15740,11.69,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,440,N,00,N
20250422,150249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17600,-110,5,-0.62,247632595,14019,75.40,17600,17750,17540,23000,12400,17710,17664.07,4.18,0,1450,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5313,-3.58,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-38.25,15740,20250403,11.82,21700,-18.89,20250103,15740,11.82,20250403,28500,-38.25,20240520,15740,11.82,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250422,140249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17600,-110,5,-0.62,195696650,11065,59.51,17600,17750,17600,23000,12400,17710,17686.10,4.18,0,2088,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5313,-3.58,0.39,12,0.04,-4910.00,45312.00,28500,20240520,-38.25,15740,20250403,11.82,21700,-18.89,20250103,15740,11.82,20250403,28500,-38.25,20240520,15740,11.82,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250422,130248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17690,-20,5,-0.11,156235740,8828,47.48,17600,17750,17600,23000,12400,17710,17697.75,4.18,0,2233,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5340,-3.60,0.39,12,0.03,-4910.00,45312.00,28500,20240520,-37.93,15740,20250403,12.39,21700,-18.48,20250103,15740,12.39,20250403,28500,-37.93,20240520,15740,12.39,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250422,120249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17660,-50,5,-0.28,142897610,8074,43.43,17600,17750,17600,23000,12400,17710,17698.49,4.18,0,2278,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5331,-3.60,0.39,12,0.03,-4910.00,45312.00,28500,20240520,-38.04,15740,20250403,12.20,21700,-18.62,20250103,15740,12.20,20250403,28500,-38.04,20240520,15740,12.20,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250422,110249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17700,-10,5,-0.06,107616610,6077,32.69,17600,17750,17600,23000,12400,17710,17708.84,4.18,0,2240,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5343,-3.60,0.39,12,0.02,-4910.00,45312.00,28500,20240520,-37.89,15740,20250403,12.45,21700,-18.43,20250103,15740,12.45,20250403,28500,-37.89,20240520,15740,12.45,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250422,100249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17700,-10,5,-0.06,60360730,3410,18.34,17600,17750,17600,23000,12400,17710,17701.09,4.18,0,1279,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5343,-3.60,0.39,12,0.01,-4910.00,45312.00,28500,20240520,-37.89,15740,20250403,12.45,21700,-18.43,20250103,15740,12.45,20250403,28500,-37.89,20240520,15740,12.45,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250422,090249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17630,-80,5,-0.45,3557810,202,1.09,17600,17630,17600,23000,12400,17710,17612.92,4.18,0,106,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5322,-3.59,0.39,12,0.00,-4910.00,45312.00,28500,20240520,-38.14,15740,20250403,12.01,21700,-18.76,20250103,15740,12.01,20250403,28500,-38.14,20240520,15740,12.01,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N
20250421,160244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17710,140,2,0.80,328452515,18592,73.27,17590,17750,17460,22800,12300,17570,17666.34,4.16,0,3724,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5346,-3.61,0.39,12,0.06,-4910.00,45312.00,28500,20240520,-37.86,15740,20250403,12.52,21700,-18.39,20250103,15740,12.52,20250403,28500,-37.86,20240520,15740,12.52,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,825,N,00,N
20250421,150248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17690,120,2,0.68,314951315,17829,70.26,17590,17750,17460,22800,12300,17570,17665.11,4.16,0,3202,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5340,-3.60,0.39,12,0.06,-4910.00,45312.00,28500,20240520,-37.93,15740,20250403,12.39,21700,-18.48,20250103,15740,12.39,20250403,28500,-37.93,20240520,15740,12.39,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,140248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17680,110,2,0.63,287975595,16302,64.25,17590,17750,17460,22800,12300,17570,17665.05,4.16,0,2274,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5337,-3.60,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-37.96,15740,20250403,12.33,21700,-18.53,20250103,15740,12.33,20250403,28500,-37.96,20240520,15740,12.33,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,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 20250422 160245 55 60.00 KOSPI 비금속 N N N Y 60 N 17580 -130 5 -0.73 273213415 15474 83.23 17600 17750 17540 23000 12400 17710 17656.29 4.18 0 835 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5307 -3.58 0.39 12 0.05 -4910.00 45312.00 28500 20240520 -38.32 15740 20250403 11.69 21700 -18.99 20250103 15740 11.69 20250403 28500 -38.32 20240520 15740 11.69 20250403 0.43 Y 010780 500 154 억 1261640 N N 440 N 00 N
3 20250422 150249 55 60.00 KOSPI 비금속 N N N Y 60 N 17600 -110 5 -0.62 247632595 14019 75.40 17600 17750 17540 23000 12400 17710 17664.07 4.18 0 1450 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5313 -3.58 0.39 12 0.05 -4910.00 45312.00 28500 20240520 -38.25 15740 20250403 11.82 21700 -18.89 20250103 15740 11.82 20250403 28500 -38.25 20240520 15740 11.82 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
4 20250422 140249 55 60.00 KOSPI 비금속 N N N Y 60 N 17600 -110 5 -0.62 195696650 11065 59.51 17600 17750 17600 23000 12400 17710 17686.10 4.18 0 2088 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5313 -3.58 0.39 12 0.04 -4910.00 45312.00 28500 20240520 -38.25 15740 20250403 11.82 21700 -18.89 20250103 15740 11.82 20250403 28500 -38.25 20240520 15740 11.82 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
5 20250422 130248 55 60.00 KOSPI 비금속 N N N Y 60 N 17690 -20 5 -0.11 156235740 8828 47.48 17600 17750 17600 23000 12400 17710 17697.75 4.18 0 2233 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5340 -3.60 0.39 12 0.03 -4910.00 45312.00 28500 20240520 -37.93 15740 20250403 12.39 21700 -18.48 20250103 15740 12.39 20250403 28500 -37.93 20240520 15740 12.39 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
6 20250422 120249 55 60.00 KOSPI 비금속 N N N Y 60 N 17660 -50 5 -0.28 142897610 8074 43.43 17600 17750 17600 23000 12400 17710 17698.49 4.18 0 2278 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5331 -3.60 0.39 12 0.03 -4910.00 45312.00 28500 20240520 -38.04 15740 20250403 12.20 21700 -18.62 20250103 15740 12.20 20250403 28500 -38.04 20240520 15740 12.20 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
7 20250422 110249 55 60.00 KOSPI 비금속 N N N Y 60 N 17700 -10 5 -0.06 107616610 6077 32.69 17600 17750 17600 23000 12400 17710 17708.84 4.18 0 2240 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5343 -3.60 0.39 12 0.02 -4910.00 45312.00 28500 20240520 -37.89 15740 20250403 12.45 21700 -18.43 20250103 15740 12.45 20250403 28500 -37.89 20240520 15740 12.45 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
8 20250422 100249 55 60.00 KOSPI 비금속 N N N Y 60 N 17700 -10 5 -0.06 60360730 3410 18.34 17600 17750 17600 23000 12400 17710 17701.09 4.18 0 1279 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5343 -3.60 0.39 12 0.01 -4910.00 45312.00 28500 20240520 -37.89 15740 20250403 12.45 21700 -18.43 20250103 15740 12.45 20250403 28500 -37.89 20240520 15740 12.45 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
9 20250422 090249 55 60.00 KOSPI 비금속 N N N Y 60 N 17630 -80 5 -0.45 3557810 202 1.09 17600 17630 17600 23000 12400 17710 17612.92 4.18 0 106 17930 17820 17640 17530 17350 17875 17585 154 5290 500 13100 10 1 30186976 5322 -3.59 0.39 12 0.00 -4910.00 45312.00 28500 20240520 -38.14 15740 20250403 12.01 21700 -18.76 20250103 15740 12.01 20250403 28500 -38.14 20240520 15740 12.01 20250403 0.43 Y 010780 500 154 억 1261640 N N 825 N 00 N
10 20250421 160244 55 60.00 KOSPI 비금속 N N N Y 60 N 17710 140 2 0.80 328452515 18592 73.27 17590 17750 17460 22800 12300 17570 17666.34 4.16 0 3724 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5346 -3.61 0.39 12 0.06 -4910.00 45312.00 28500 20240520 -37.86 15740 20250403 12.52 21700 -18.39 20250103 15740 12.52 20250403 28500 -37.86 20240520 15740 12.52 20250403 0.43 Y 010780 500 154 억 1257244 N N 825 N 00 N
11 20250421 150248 55 60.00 KOSPI 비금속 N N N Y 60 N 17690 120 2 0.68 314951315 17829 70.26 17590 17750 17460 22800 12300 17570 17665.11 4.16 0 3202 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5340 -3.60 0.39 12 0.06 -4910.00 45312.00 28500 20240520 -37.93 15740 20250403 12.39 21700 -18.48 20250103 15740 12.39 20250403 28500 -37.93 20240520 15740 12.39 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
12 20250421 140248 55 60.00 KOSPI 비금속 N N N Y 60 N 17680 110 2 0.63 287975595 16302 64.25 17590 17750 17460 22800 12300 17570 17665.05 4.16 0 2274 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5337 -3.60 0.39 12 0.05 -4910.00 45312.00 28500 20240520 -37.96 15740 20250403 12.33 21700 -18.53 20250103 15740 12.33 20250403 28500 -37.96 20240520 15740 12.33 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N