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
015360/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
20250422,160309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49100,400,2,0.82,243238675,4958,143.21,48800,49400,48450,63300,34100,48700,49059.84,9.35,0,1519,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2946,10.14,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.05,37800,20240411,29.89,53900,-8.91,20250224,45000,9.11,20250331,57800,-15.05,20241226,38500,27.53,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48950,250,2,0.51,232398275,4737,136.83,48800,49400,48450,63300,34100,48700,49060.22,9.35,0,1480,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2937,10.11,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.31,37800,20240411,29.50,53900,-9.18,20250224,45000,8.78,20250331,57800,-15.31,20241226,38500,27.14,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48900,200,2,0.41,223242050,4550,131.43,48800,49400,48450,63300,34100,48700,49064.19,9.35,0,1497,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2934,10.10,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.40,37800,20240411,29.37,53900,-9.28,20250224,45000,8.67,20250331,57800,-15.40,20241226,38500,27.01,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,130313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49000,300,2,0.62,204264800,4161,120.19,48800,49400,48450,63300,34100,48700,49090.31,9.35,0,1368,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2940,10.12,0.56,12,0.07,4840.00,87368.00,57800,20241226,-15.22,37800,20240411,29.63,53900,-9.09,20250224,45000,8.89,20250331,57800,-15.22,20241226,38500,27.27,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,120314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49000,300,2,0.62,189364950,3857,111.41,48800,49400,48450,63300,34100,48700,49096.44,9.35,0,1572,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2940,10.12,0.56,12,0.06,4840.00,87368.00,57800,20241226,-15.22,37800,20240411,29.63,53900,-9.09,20250224,45000,8.89,20250331,57800,-15.22,20241226,38500,27.27,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,110314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49250,550,2,1.13,161099650,3281,94.77,48800,49400,48450,63300,34100,48700,49100.78,9.35,0,1195,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2955,10.18,0.56,12,0.05,4840.00,87368.00,57800,20241226,-14.79,37800,20240411,30.29,53900,-8.63,20250224,45000,9.44,20250331,57800,-14.79,20241226,38500,27.92,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,100314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49350,650,2,1.33,77766575,1586,45.81,48800,49350,48700,63300,34100,48700,49033.15,9.35,0,796,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2961,10.20,0.56,12,0.03,4840.00,87368.00,57800,20241226,-14.62,37800,20240411,30.56,53900,-8.44,20250224,45000,9.67,20250331,57800,-14.62,20241226,38500,28.18,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250422,090314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,0,3,0.00,876900,18,0.52,48800,48800,48700,63300,34100,48700,48716.67,9.35,0,-10,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2922,10.06,0.56,12,0.00,4840.00,87368.00,57800,20241226,-15.74,37800,20240411,28.84,53900,-9.65,20250224,45000,8.22,20250331,57800,-15.74,20241226,38500,26.49,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N
20250421,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,200,2,0.41,168059850,3462,135.29,48700,48700,48400,63000,33950,48500,48544.15,9.36,0,-469,48900,48700,48350,48150,47800,48800,48250,300,14500,5000,34920,50,1,6000000,2922,10.06,0.56,12,0.06,4840.00,87368.00,57800,20241226,-15.74,37800,20240411,28.84,53900,-9.65,20250224,45000,8.22,20250331,57800,-15.74,20241226,38500,26.49,20240422,0.18,Y,015360,5000,300 억,,561557,N,N,163,N,00,N
20250421,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,150,2,0.31,152440575,3141,122.74,48700,48700,48400,63000,33950,48500,48532.50,9.36,0,-719,48900,48700,48350,48150,47800,48800,48250,300,14500,5000,34920,50,1,6000000,2919,10.05,0.56,12,0.05,4840.00,87368.00,57800,20241226,-15.83,37800,20240411,28.70,53900,-9.74,20250224,45000,8.11,20250331,57800,-15.83,20241226,38500,26.36,20240422,0.18,Y,015360,5000,300 억,,561557,N,N,61,N,00,N
20250421,140313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48650,150,2,0.31,141116150,2908,113.64,48700,48700,48400,63000,33950,48500,48526.87,9.36,0,-714,48900,48700,48350,48150,47800,48800,48250,300,14500,5000,34920,50,1,6000000,2919,10.05,0.56,12,0.05,4840.00,87368.00,57800,20241226,-15.83,37800,20240411,28.70,53900,-9.74,20250224,45000,8.11,20250331,57800,-15.83,20241226,38500,26.36,20240422,0.18,Y,015360,5000,300 억,,561557,N,N,61,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 160309 57 100.00 KOSPI 일반서비스 N N N N N 49100 400 2 0.82 243238675 4958 143.21 48800 49400 48450 63300 34100 48700 49059.84 9.35 0 1519 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2946 10.14 0.56 12 0.08 4840.00 87368.00 57800 20241226 -15.05 37800 20240411 29.89 53900 -8.91 20250224 45000 9.11 20250331 57800 -15.05 20241226 38500 27.53 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
3 20250422 150314 57 100.00 KOSPI 일반서비스 N N N N N 48950 250 2 0.51 232398275 4737 136.83 48800 49400 48450 63300 34100 48700 49060.22 9.35 0 1480 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2937 10.11 0.56 12 0.08 4840.00 87368.00 57800 20241226 -15.31 37800 20240411 29.50 53900 -9.18 20250224 45000 8.78 20250331 57800 -15.31 20241226 38500 27.14 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
4 20250422 140314 57 100.00 KOSPI 일반서비스 N N N N N 48900 200 2 0.41 223242050 4550 131.43 48800 49400 48450 63300 34100 48700 49064.19 9.35 0 1497 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2934 10.10 0.56 12 0.08 4840.00 87368.00 57800 20241226 -15.40 37800 20240411 29.37 53900 -9.28 20250224 45000 8.67 20250331 57800 -15.40 20241226 38500 27.01 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
5 20250422 130313 57 100.00 KOSPI 일반서비스 N N N N N 49000 300 2 0.62 204264800 4161 120.19 48800 49400 48450 63300 34100 48700 49090.31 9.35 0 1368 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2940 10.12 0.56 12 0.07 4840.00 87368.00 57800 20241226 -15.22 37800 20240411 29.63 53900 -9.09 20250224 45000 8.89 20250331 57800 -15.22 20241226 38500 27.27 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
6 20250422 120314 57 100.00 KOSPI 일반서비스 N N N N N 49000 300 2 0.62 189364950 3857 111.41 48800 49400 48450 63300 34100 48700 49096.44 9.35 0 1572 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2940 10.12 0.56 12 0.06 4840.00 87368.00 57800 20241226 -15.22 37800 20240411 29.63 53900 -9.09 20250224 45000 8.89 20250331 57800 -15.22 20241226 38500 27.27 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
7 20250422 110314 57 100.00 KOSPI 일반서비스 N N N N N 49250 550 2 1.13 161099650 3281 94.77 48800 49400 48450 63300 34100 48700 49100.78 9.35 0 1195 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2955 10.18 0.56 12 0.05 4840.00 87368.00 57800 20241226 -14.79 37800 20240411 30.29 53900 -8.63 20250224 45000 9.44 20250331 57800 -14.79 20241226 38500 27.92 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
8 20250422 100314 57 100.00 KOSPI 일반서비스 N N N N N 49350 650 2 1.33 77766575 1586 45.81 48800 49350 48700 63300 34100 48700 49033.15 9.35 0 796 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2961 10.20 0.56 12 0.03 4840.00 87368.00 57800 20241226 -14.62 37800 20240411 30.56 53900 -8.44 20250224 45000 9.67 20250331 57800 -14.62 20241226 38500 28.18 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
9 20250422 090314 57 100.00 KOSPI 일반서비스 N N N N N 48700 0 3 0.00 876900 18 0.52 48800 48800 48700 63300 34100 48700 48716.67 9.35 0 -10 48900 48800 48600 48500 48300 48850 48550 300 14600 5000 35060 50 1 6000000 2922 10.06 0.56 12 0.00 4840.00 87368.00 57800 20241226 -15.74 37800 20240411 28.84 53900 -9.65 20250224 45000 8.22 20250331 57800 -15.74 20241226 38500 26.49 20240422 0.18 Y 015360 5000 300 억 561205 N N 163 N 00 N
10 20250421 160308 57 100.00 KOSPI 일반서비스 N N N N N 48700 200 2 0.41 168059850 3462 135.29 48700 48700 48400 63000 33950 48500 48544.15 9.36 0 -469 48900 48700 48350 48150 47800 48800 48250 300 14500 5000 34920 50 1 6000000 2922 10.06 0.56 12 0.06 4840.00 87368.00 57800 20241226 -15.74 37800 20240411 28.84 53900 -9.65 20250224 45000 8.22 20250331 57800 -15.74 20241226 38500 26.49 20240422 0.18 Y 015360 5000 300 억 561557 N N 163 N 00 N
11 20250421 150313 57 100.00 KOSPI 일반서비스 N N N N N 48650 150 2 0.31 152440575 3141 122.74 48700 48700 48400 63000 33950 48500 48532.50 9.36 0 -719 48900 48700 48350 48150 47800 48800 48250 300 14500 5000 34920 50 1 6000000 2919 10.05 0.56 12 0.05 4840.00 87368.00 57800 20241226 -15.83 37800 20240411 28.70 53900 -9.74 20250224 45000 8.11 20250331 57800 -15.83 20241226 38500 26.36 20240422 0.18 Y 015360 5000 300 억 561557 N N 61 N 00 N
12 20250421 140313 57 100.00 KOSPI 일반서비스 N N N N N 48650 150 2 0.31 141116150 2908 113.64 48700 48700 48400 63000 33950 48500 48526.87 9.36 0 -714 48900 48700 48350 48150 47800 48800 48250 300 14500 5000 34920 50 1 6000000 2919 10.05 0.56 12 0.05 4840.00 87368.00 57800 20241226 -15.83 37800 20240411 28.70 53900 -9.74 20250224 45000 8.11 20250331 57800 -15.83 20241226 38500 26.36 20240422 0.18 Y 015360 5000 300 억 561557 N N 61 N 00 N