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
022100/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
20250422,160332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23650,-100,5,-0.42,10572053650,448322,160.78,23450,23950,23300,30850,16650,23750,23581.36,2.96,0,-95122,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35956,40.85,6.86,12,0.29,579.00,3448.00,44950,20240412,-47.39,17800,20250203,32.87,30150,-21.56,20250314,17800,32.87,20250203,44300,-46.61,20240613,17800,32.87,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,146096,N,00,N
20250422,150337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23750,0,3,0.00,9434947800,400326,143.57,23450,23950,23300,30850,16650,23750,23568.16,2.96,0,-93159,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,36108,41.02,6.89,12,0.26,579.00,3448.00,44950,20240412,-47.16,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250422,140337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23350,-400,5,-1.68,7345686975,311423,111.69,23450,23950,23350,30850,16650,23750,23587.49,2.96,0,-66565,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35500,40.33,6.77,12,0.20,579.00,3448.00,44950,20240412,-48.05,17800,20250203,31.18,30150,-22.55,20250314,17800,31.18,20250203,44300,-47.29,20240613,17800,31.18,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250422,130337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23450,-300,5,-1.26,6153105325,260477,93.42,23450,23950,23400,30850,16650,23750,23622.45,2.96,0,-51891,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35652,40.50,6.80,12,0.17,579.00,3448.00,44950,20240412,-47.83,17800,20250203,31.74,30150,-22.22,20250314,17800,31.74,20250203,44300,-47.07,20240613,17800,31.74,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250422,120337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23550,-200,5,-0.84,4845321650,204943,73.50,23450,23950,23400,30850,16650,23750,23642.29,2.96,0,-42774,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35804,40.67,6.83,12,0.13,579.00,3448.00,44950,20240412,-47.61,17800,20250203,32.30,30150,-21.89,20250314,17800,32.30,20250203,44300,-46.84,20240613,17800,32.30,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250422,110337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23550,-200,5,-0.84,3923249775,165841,59.48,23450,23950,23400,30850,16650,23750,23656.69,2.96,0,-41670,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35804,40.67,6.83,12,0.11,579.00,3448.00,44950,20240412,-47.61,17800,20250203,32.30,30150,-21.89,20250314,17800,32.30,20250203,44300,-46.84,20240613,17800,32.30,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250422,100337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23550,-200,5,-0.84,2904382175,122626,43.98,23450,23950,23400,30850,16650,23750,23684.88,2.96,0,-23260,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35804,40.67,6.83,12,0.08,579.00,3448.00,44950,20240412,-47.61,17800,20250203,32.30,30150,-21.89,20250314,17800,32.30,20250203,44300,-46.84,20240613,17800,32.30,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250422,090337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23750,0,3,0.00,560676500,23727,8.51,23450,23850,23400,30850,16650,23750,23630.32,2.96,0,14047,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,36108,41.02,6.89,12,0.02,579.00,3448.00,44950,20240412,-47.16,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N
20250421,160330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23750,-550,5,-2.26,6683554050,278834,104.04,24150,24300,23700,31550,17050,24300,23969.74,2.99,0,-50943,24900,24600,24150,23850,23400,24750,24000,760,7250,500,17490,50,1,152034729,36108,41.02,6.89,12,0.18,579.00,3448.00,46850,20240409,-49.31,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.38,Y,022100,500,760 억,,4543245,N,N,25798,N,00,N
20250421,150336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23800,-500,5,-2.06,5897787000,245766,91.70,24150,24300,23750,31550,17050,24300,23997.57,2.99,0,-48177,24900,24600,24150,23850,23400,24750,24000,760,7250,500,17490,50,1,152034729,36184,41.11,6.90,12,0.16,579.00,3448.00,46850,20240409,-49.20,17800,20250203,33.71,30150,-21.06,20250314,17800,33.71,20250203,44300,-46.28,20240613,17800,33.71,20250203,1.38,Y,022100,500,760 억,,4543245,N,N,23315,N,00,N
20250421,140336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23800,-500,5,-2.06,5237157600,218005,81.35,24150,24300,23800,31550,17050,24300,24023.11,2.99,0,-39734,24900,24600,24150,23850,23400,24750,24000,760,7250,500,17490,50,1,152034729,36184,41.11,6.90,12,0.14,579.00,3448.00,46850,20240409,-49.20,17800,20250203,33.71,30150,-21.06,20250314,17800,33.71,20250203,44300,-46.28,20240613,17800,33.71,20250203,1.38,Y,022100,500,760 억,,4543245,N,N,23315,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 160332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23650 -100 5 -0.42 10572053650 448322 160.78 23450 23950 23300 30850 16650 23750 23581.36 2.96 0 -95122 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 35956 40.85 6.86 12 0.29 579.00 3448.00 44950 20240412 -47.39 17800 20250203 32.87 30150 -21.56 20250314 17800 32.87 20250203 44300 -46.61 20240613 17800 32.87 20250203 1.39 Y 022100 500 760 억 4496687 N N 146096 N 00 N
3 20250422 150337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23750 0 3 0.00 9434947800 400326 143.57 23450 23950 23300 30850 16650 23750 23568.16 2.96 0 -93159 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 36108 41.02 6.89 12 0.26 579.00 3448.00 44950 20240412 -47.16 17800 20250203 33.43 30150 -21.23 20250314 17800 33.43 20250203 44300 -46.39 20240613 17800 33.43 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
4 20250422 140337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23350 -400 5 -1.68 7345686975 311423 111.69 23450 23950 23350 30850 16650 23750 23587.49 2.96 0 -66565 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 35500 40.33 6.77 12 0.20 579.00 3448.00 44950 20240412 -48.05 17800 20250203 31.18 30150 -22.55 20250314 17800 31.18 20250203 44300 -47.29 20240613 17800 31.18 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
5 20250422 130337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23450 -300 5 -1.26 6153105325 260477 93.42 23450 23950 23400 30850 16650 23750 23622.45 2.96 0 -51891 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 35652 40.50 6.80 12 0.17 579.00 3448.00 44950 20240412 -47.83 17800 20250203 31.74 30150 -22.22 20250314 17800 31.74 20250203 44300 -47.07 20240613 17800 31.74 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
6 20250422 120337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23550 -200 5 -0.84 4845321650 204943 73.50 23450 23950 23400 30850 16650 23750 23642.29 2.96 0 -42774 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 35804 40.67 6.83 12 0.13 579.00 3448.00 44950 20240412 -47.61 17800 20250203 32.30 30150 -21.89 20250314 17800 32.30 20250203 44300 -46.84 20240613 17800 32.30 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
7 20250422 110337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23550 -200 5 -0.84 3923249775 165841 59.48 23450 23950 23400 30850 16650 23750 23656.69 2.96 0 -41670 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 35804 40.67 6.83 12 0.11 579.00 3448.00 44950 20240412 -47.61 17800 20250203 32.30 30150 -21.89 20250314 17800 32.30 20250203 44300 -46.84 20240613 17800 32.30 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
8 20250422 100337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23550 -200 5 -0.84 2904382175 122626 43.98 23450 23950 23400 30850 16650 23750 23684.88 2.96 0 -23260 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 35804 40.67 6.83 12 0.08 579.00 3448.00 44950 20240412 -47.61 17800 20250203 32.30 30150 -21.89 20250314 17800 32.30 20250203 44300 -46.84 20240613 17800 32.30 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
9 20250422 090337 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23750 0 3 0.00 560676500 23727 8.51 23450 23850 23400 30850 16650 23750 23630.32 2.96 0 14047 24516 24132 23916 23532 23316 24025 23425 760 7100 500 17100 50 1 152034729 36108 41.02 6.89 12 0.02 579.00 3448.00 44950 20240412 -47.16 17800 20250203 33.43 30150 -21.23 20250314 17800 33.43 20250203 44300 -46.39 20240613 17800 33.43 20250203 1.39 Y 022100 500 760 억 4496687 N N 25798 N 00 N
10 20250421 160330 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23750 -550 5 -2.26 6683554050 278834 104.04 24150 24300 23700 31550 17050 24300 23969.74 2.99 0 -50943 24900 24600 24150 23850 23400 24750 24000 760 7250 500 17490 50 1 152034729 36108 41.02 6.89 12 0.18 579.00 3448.00 46850 20240409 -49.31 17800 20250203 33.43 30150 -21.23 20250314 17800 33.43 20250203 44300 -46.39 20240613 17800 33.43 20250203 1.38 Y 022100 500 760 억 4543245 N N 25798 N 00 N
11 20250421 150336 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23800 -500 5 -2.06 5897787000 245766 91.70 24150 24300 23750 31550 17050 24300 23997.57 2.99 0 -48177 24900 24600 24150 23850 23400 24750 24000 760 7250 500 17490 50 1 152034729 36184 41.11 6.90 12 0.16 579.00 3448.00 46850 20240409 -49.20 17800 20250203 33.71 30150 -21.06 20250314 17800 33.71 20250203 44300 -46.28 20240613 17800 33.71 20250203 1.38 Y 022100 500 760 억 4543245 N N 23315 N 00 N
12 20250421 140336 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 23800 -500 5 -2.06 5237157600 218005 81.35 24150 24300 23800 31550 17050 24300 24023.11 2.99 0 -39734 24900 24600 24150 23850 23400 24750 24000 760 7250 500 17490 50 1 152034729 36184 41.11 6.90 12 0.14 579.00 3448.00 46850 20240409 -49.20 17800 20250203 33.71 30150 -21.06 20250314 17800 33.71 20250203 44300 -46.28 20240613 17800 33.71 20250203 1.38 Y 022100 500 760 억 4543245 N N 23315 N 00 N