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
013000/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
20250422,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1430,-28,5,-1.92,375605677,262101,38.77,1445,1464,1403,1895,1021,1458,1433.06,2.38,0,-6350,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,410,11.82,0.79,12,0.91,121.00,1806.00,1900,20241216,-24.74,1105,20240806,29.41,1758,-18.66,20250407,1144,25.00,20250311,1900,-24.74,20241216,1105,29.41,20240806,0.47,Y,013000,500,143 억,,683646,N,N,13,N,00,N
20250422,150303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1436,-22,5,-1.51,360490220,251563,37.21,1445,1464,1403,1895,1021,1458,1433.00,2.38,0,-5524,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,412,11.87,0.80,12,0.88,121.00,1806.00,1900,20241216,-24.42,1105,20240806,29.95,1758,-18.32,20250407,1144,25.52,20250311,1900,-24.42,20241216,1105,29.95,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250422,140303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1427,-31,5,-2.13,329008199,229641,33.97,1445,1464,1403,1895,1021,1458,1432.71,2.38,0,-3594,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,410,11.79,0.79,12,0.80,121.00,1806.00,1900,20241216,-24.89,1105,20240806,29.14,1758,-18.83,20250407,1144,24.74,20250311,1900,-24.89,20241216,1105,29.14,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250422,130302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1420,-38,5,-2.61,310631584,216710,32.05,1445,1464,1403,1895,1021,1458,1433.40,2.38,0,-5923,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,408,11.74,0.79,12,0.75,121.00,1806.00,1900,20241216,-25.26,1105,20240806,28.51,1758,-19.23,20250407,1144,24.13,20250311,1900,-25.26,20241216,1105,28.51,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250422,120303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1430,-28,5,-1.92,250846444,174588,25.82,1445,1464,1421,1895,1021,1458,1436.79,2.38,0,-1918,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,410,11.82,0.79,12,0.61,121.00,1806.00,1900,20241216,-24.74,1105,20240806,29.41,1758,-18.66,20250407,1144,25.00,20250311,1900,-24.74,20241216,1105,29.41,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250422,110303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1426,-32,5,-2.19,220804774,153563,22.71,1445,1464,1421,1895,1021,1458,1437.88,2.38,0,5021,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,409,11.79,0.79,12,0.53,121.00,1806.00,1900,20241216,-24.95,1105,20240806,29.05,1758,-18.89,20250407,1144,24.65,20250311,1900,-24.95,20241216,1105,29.05,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250422,100303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1438,-20,5,-1.37,145738410,100986,14.94,1445,1464,1422,1895,1021,1458,1443.15,2.38,0,6939,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,413,11.88,0.80,12,0.35,121.00,1806.00,1900,20241216,-24.32,1105,20240806,30.14,1758,-18.20,20250407,1144,25.70,20250311,1900,-24.32,20241216,1105,30.14,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250422,090303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1449,-9,5,-0.62,29514386,20428,3.02,1445,1464,1422,1895,1021,1458,1444.80,2.38,0,5842,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,416,11.98,0.80,12,0.07,121.00,1806.00,1900,20241216,-23.74,1105,20240806,31.13,1758,-17.58,20250407,1144,26.66,20250311,1900,-23.74,20241216,1105,31.13,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N
20250421,160257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,-136,5,-8.53,988360832,675320,26.68,1500,1507,1431,2070,1116,1594,1462.96,2.45,0,-32356,1808,1701,1571,1464,1334,1754,1517,144,476,500,1110,1,1,28705031,419,12.05,0.81,12,2.35,121.00,1806.00,1900,20241216,-23.26,1105,20240806,31.95,1758,-17.06,20250407,1144,27.45,20250311,1900,-23.26,20241216,1105,31.95,20240806,0.53,Y,013000,500,143 억,,702434,N,N,7,N,00,N
20250421,150302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1461,-133,5,-8.34,967250567,660851,26.11,1500,1507,1431,2070,1116,1594,1463.05,2.45,0,-34084,1808,1701,1571,1464,1334,1754,1517,144,476,500,1110,1,1,28705031,419,12.07,0.81,12,2.30,121.00,1806.00,1900,20241216,-23.11,1105,20240806,32.22,1758,-16.89,20250407,1144,27.71,20250311,1900,-23.11,20241216,1105,32.22,20240806,0.53,Y,013000,500,143 억,,702434,N,N,511,N,00,N
20250421,140302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1455,-139,5,-8.72,916532196,626041,24.73,1500,1507,1431,2070,1116,1594,1463.39,2.45,0,-44183,1808,1701,1571,1464,1334,1754,1517,144,476,500,1110,1,1,28705031,418,12.02,0.81,12,2.18,121.00,1806.00,1900,20241216,-23.42,1105,20240806,31.67,1758,-17.24,20250407,1144,27.19,20250311,1900,-23.42,20241216,1105,31.67,20240806,0.53,Y,013000,500,143 억,,702434,N,N,511,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 160258 57 100.00 KOSPI 유통 N N N N N 1430 -28 5 -1.92 375605677 262101 38.77 1445 1464 1403 1895 1021 1458 1433.06 2.38 0 -6350 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 410 11.82 0.79 12 0.91 121.00 1806.00 1900 20241216 -24.74 1105 20240806 29.41 1758 -18.66 20250407 1144 25.00 20250311 1900 -24.74 20241216 1105 29.41 20240806 0.47 Y 013000 500 143 억 683646 N N 13 N 00 N
3 20250422 150303 57 100.00 KOSPI 유통 N N N N N 1436 -22 5 -1.51 360490220 251563 37.21 1445 1464 1403 1895 1021 1458 1433.00 2.38 0 -5524 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 412 11.87 0.80 12 0.88 121.00 1806.00 1900 20241216 -24.42 1105 20240806 29.95 1758 -18.32 20250407 1144 25.52 20250311 1900 -24.42 20241216 1105 29.95 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
4 20250422 140303 57 100.00 KOSPI 유통 N N N N N 1427 -31 5 -2.13 329008199 229641 33.97 1445 1464 1403 1895 1021 1458 1432.71 2.38 0 -3594 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 410 11.79 0.79 12 0.80 121.00 1806.00 1900 20241216 -24.89 1105 20240806 29.14 1758 -18.83 20250407 1144 24.74 20250311 1900 -24.89 20241216 1105 29.14 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
5 20250422 130302 57 100.00 KOSPI 유통 N N N N N 1420 -38 5 -2.61 310631584 216710 32.05 1445 1464 1403 1895 1021 1458 1433.40 2.38 0 -5923 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 408 11.74 0.79 12 0.75 121.00 1806.00 1900 20241216 -25.26 1105 20240806 28.51 1758 -19.23 20250407 1144 24.13 20250311 1900 -25.26 20241216 1105 28.51 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
6 20250422 120303 57 100.00 KOSPI 유통 N N N N N 1430 -28 5 -1.92 250846444 174588 25.82 1445 1464 1421 1895 1021 1458 1436.79 2.38 0 -1918 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 410 11.82 0.79 12 0.61 121.00 1806.00 1900 20241216 -24.74 1105 20240806 29.41 1758 -18.66 20250407 1144 25.00 20250311 1900 -24.74 20241216 1105 29.41 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
7 20250422 110303 57 100.00 KOSPI 유통 N N N N N 1426 -32 5 -2.19 220804774 153563 22.71 1445 1464 1421 1895 1021 1458 1437.88 2.38 0 5021 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 409 11.79 0.79 12 0.53 121.00 1806.00 1900 20241216 -24.95 1105 20240806 29.05 1758 -18.89 20250407 1144 24.65 20250311 1900 -24.95 20241216 1105 29.05 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
8 20250422 100303 57 100.00 KOSPI 유통 N N N N N 1438 -20 5 -1.37 145738410 100986 14.94 1445 1464 1422 1895 1021 1458 1443.15 2.38 0 6939 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 413 11.88 0.80 12 0.35 121.00 1806.00 1900 20241216 -24.32 1105 20240806 30.14 1758 -18.20 20250407 1144 25.70 20250311 1900 -24.32 20241216 1105 30.14 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
9 20250422 090303 57 100.00 KOSPI 유통 N N N N N 1449 -9 5 -0.62 29514386 20428 3.02 1445 1464 1422 1895 1021 1458 1444.80 2.38 0 5842 1541 1499 1465 1423 1389 1482 1406 144 437 500 1020 1 1 28705031 416 11.98 0.80 12 0.07 121.00 1806.00 1900 20241216 -23.74 1105 20240806 31.13 1758 -17.58 20250407 1144 26.66 20250311 1900 -23.74 20241216 1105 31.13 20240806 0.47 Y 013000 500 143 억 683646 N N 7 N 00 N
10 20250421 160257 57 100.00 KOSPI 유통 N N N N N 1458 -136 5 -8.53 988360832 675320 26.68 1500 1507 1431 2070 1116 1594 1462.96 2.45 0 -32356 1808 1701 1571 1464 1334 1754 1517 144 476 500 1110 1 1 28705031 419 12.05 0.81 12 2.35 121.00 1806.00 1900 20241216 -23.26 1105 20240806 31.95 1758 -17.06 20250407 1144 27.45 20250311 1900 -23.26 20241216 1105 31.95 20240806 0.53 Y 013000 500 143 억 702434 N N 7 N 00 N
11 20250421 150302 57 100.00 KOSPI 유통 N N N N N 1461 -133 5 -8.34 967250567 660851 26.11 1500 1507 1431 2070 1116 1594 1463.05 2.45 0 -34084 1808 1701 1571 1464 1334 1754 1517 144 476 500 1110 1 1 28705031 419 12.07 0.81 12 2.30 121.00 1806.00 1900 20241216 -23.11 1105 20240806 32.22 1758 -16.89 20250407 1144 27.71 20250311 1900 -23.11 20241216 1105 32.22 20240806 0.53 Y 013000 500 143 억 702434 N N 511 N 00 N
12 20250421 140302 57 100.00 KOSPI 유통 N N N N N 1455 -139 5 -8.72 916532196 626041 24.73 1500 1507 1431 2070 1116 1594 1463.39 2.45 0 -44183 1808 1701 1571 1464 1334 1754 1517 144 476 500 1110 1 1 28705031 418 12.02 0.81 12 2.18 121.00 1806.00 1900 20241216 -23.42 1105 20240806 31.67 1758 -17.24 20250407 1144 27.19 20250311 1900 -23.42 20241216 1105 31.67 20240806 0.53 Y 013000 500 143 억 702434 N N 511 N 00 N