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
025530/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
20250422,160343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3200,35,2,1.11,32136550,10101,66.20,3165,3205,3150,4110,2220,3165,3181.52,0.75,0,-1165,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,478,5.05,0.28,12,0.07,634.00,11540.00,4150,20240417,-22.89,2905,20250325,10.15,3355,-4.62,20250113,2905,10.15,20250325,4125,-22.42,20240620,2905,10.15,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,150349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,40,2,1.26,31230925,9818,64.34,3165,3205,3150,4110,2220,3165,3180.99,0.75,0,-1154,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,479,5.06,0.28,12,0.07,634.00,11540.00,4150,20240417,-22.77,2905,20250325,10.33,3355,-4.47,20250113,2905,10.33,20250325,4125,-22.30,20240620,2905,10.33,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,140349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3195,30,2,0.95,29154210,9169,60.09,3165,3205,3150,4110,2220,3165,3179.65,0.75,0,-1159,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,477,5.04,0.28,12,0.06,634.00,11540.00,4150,20240417,-23.01,2905,20250325,9.98,3355,-4.77,20250113,2905,9.98,20250325,4125,-22.55,20240620,2905,9.98,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,130348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3190,25,2,0.79,19238270,6062,39.73,3165,3190,3150,4110,2220,3165,3173.58,0.75,0,-1526,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,476,5.03,0.28,12,0.04,634.00,11540.00,4150,20240417,-23.13,2905,20250325,9.81,3355,-4.92,20250113,2905,9.81,20250325,4125,-22.67,20240620,2905,9.81,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,120349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3185,20,2,0.63,12570670,3964,25.98,3165,3185,3150,4110,2220,3165,3171.21,0.75,0,-1515,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,476,5.02,0.28,12,0.03,634.00,11540.00,4150,20240417,-23.25,2905,20250325,9.64,3355,-5.07,20250113,2905,9.64,20250325,4125,-22.79,20240620,2905,9.64,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,110348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3180,15,2,0.47,11618940,3665,24.02,3165,3180,3150,4110,2220,3165,3170.24,0.75,0,-1511,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,475,5.02,0.28,12,0.02,634.00,11540.00,4150,20240417,-23.37,2905,20250325,9.47,3355,-5.22,20250113,2905,9.47,20250325,4125,-22.91,20240620,2905,9.47,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,100349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3170,5,2,0.16,10670040,3366,22.06,3165,3175,3150,4110,2220,3165,3169.95,0.75,0,-1513,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,473,5.00,0.27,12,0.02,634.00,11540.00,4150,20240417,-23.61,2905,20250325,9.12,3355,-5.51,20250113,2905,9.12,20250325,4125,-23.15,20240620,2905,9.12,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250422,090349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3165,0,3,0.00,3165,1,0.01,3165,3165,3165,4110,2220,3165,3165.00,0.75,0,0,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,473,4.99,0.27,12,0.00,634.00,11540.00,4150,20240417,-23.73,2905,20250325,8.95,3355,-5.66,20250113,2905,8.95,20250325,4125,-23.27,20240620,2905,8.95,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N
20250421,160342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3165,25,2,0.80,47988610,15257,232.26,3150,3175,3120,4080,2200,3140,3145.35,0.75,0,-1505,3190,3165,3150,3125,3110,3157,3117,75,940,500,2190,5,1,14934008,473,4.99,0.27,12,0.10,634.00,11540.00,4150,20240417,-23.73,2905,20250325,8.95,3355,-5.66,20250113,2905,8.95,20250325,4125,-23.27,20240620,2905,8.95,20250325,0.26,Y,025530,500,74 억,,112137,N,N,1,N,00,N
20250421,150347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,10,2,0.32,44940585,14291,217.55,3150,3175,3120,4080,2200,3140,3144.68,0.75,0,-1213,3190,3165,3150,3125,3110,3157,3117,75,940,500,2190,5,1,14934008,470,4.97,0.27,12,0.10,634.00,11540.00,4150,20240417,-24.10,2905,20250325,8.43,3355,-6.11,20250113,2905,8.43,20250325,4125,-23.64,20240620,2905,8.43,20250325,0.26,Y,025530,500,74 억,,112137,N,N,44,N,00,N
20250421,140348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,10,2,0.32,44524785,14159,215.54,3150,3175,3120,4080,2200,3140,3144.63,0.75,0,-1217,3190,3165,3150,3125,3110,3157,3117,75,940,500,2190,5,1,14934008,470,4.97,0.27,12,0.09,634.00,11540.00,4150,20240417,-24.10,2905,20250325,8.43,3355,-6.11,20250113,2905,8.43,20250325,4125,-23.64,20240620,2905,8.43,20250325,0.26,Y,025530,500,74 억,,112137,N,N,44,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 160343 57 100.00 KOSPI 유통 N N N N N 3200 35 2 1.11 32136550 10101 66.20 3165 3205 3150 4110 2220 3165 3181.52 0.75 0 -1165 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 478 5.05 0.28 12 0.07 634.00 11540.00 4150 20240417 -22.89 2905 20250325 10.15 3355 -4.62 20250113 2905 10.15 20250325 4125 -22.42 20240620 2905 10.15 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
3 20250422 150349 57 100.00 KOSPI 유통 N N N N N 3205 40 2 1.26 31230925 9818 64.34 3165 3205 3150 4110 2220 3165 3180.99 0.75 0 -1154 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 479 5.06 0.28 12 0.07 634.00 11540.00 4150 20240417 -22.77 2905 20250325 10.33 3355 -4.47 20250113 2905 10.33 20250325 4125 -22.30 20240620 2905 10.33 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
4 20250422 140349 57 100.00 KOSPI 유통 N N N N N 3195 30 2 0.95 29154210 9169 60.09 3165 3205 3150 4110 2220 3165 3179.65 0.75 0 -1159 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 477 5.04 0.28 12 0.06 634.00 11540.00 4150 20240417 -23.01 2905 20250325 9.98 3355 -4.77 20250113 2905 9.98 20250325 4125 -22.55 20240620 2905 9.98 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
5 20250422 130348 57 100.00 KOSPI 유통 N N N N N 3190 25 2 0.79 19238270 6062 39.73 3165 3190 3150 4110 2220 3165 3173.58 0.75 0 -1526 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 476 5.03 0.28 12 0.04 634.00 11540.00 4150 20240417 -23.13 2905 20250325 9.81 3355 -4.92 20250113 2905 9.81 20250325 4125 -22.67 20240620 2905 9.81 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
6 20250422 120349 57 100.00 KOSPI 유통 N N N N N 3185 20 2 0.63 12570670 3964 25.98 3165 3185 3150 4110 2220 3165 3171.21 0.75 0 -1515 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 476 5.02 0.28 12 0.03 634.00 11540.00 4150 20240417 -23.25 2905 20250325 9.64 3355 -5.07 20250113 2905 9.64 20250325 4125 -22.79 20240620 2905 9.64 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
7 20250422 110348 57 100.00 KOSPI 유통 N N N N N 3180 15 2 0.47 11618940 3665 24.02 3165 3180 3150 4110 2220 3165 3170.24 0.75 0 -1511 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 475 5.02 0.28 12 0.02 634.00 11540.00 4150 20240417 -23.37 2905 20250325 9.47 3355 -5.22 20250113 2905 9.47 20250325 4125 -22.91 20240620 2905 9.47 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
8 20250422 100349 57 100.00 KOSPI 유통 N N N N N 3170 5 2 0.16 10670040 3366 22.06 3165 3175 3150 4110 2220 3165 3169.95 0.75 0 -1513 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 473 5.00 0.27 12 0.02 634.00 11540.00 4150 20240417 -23.61 2905 20250325 9.12 3355 -5.51 20250113 2905 9.12 20250325 4125 -23.15 20240620 2905 9.12 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
9 20250422 090349 57 100.00 KOSPI 유통 N N N N N 3165 0 3 0.00 3165 1 0.01 3165 3165 3165 4110 2220 3165 3165.00 0.75 0 0 3208 3186 3153 3131 3098 3197 3142 75 945 500 2210 5 1 14934008 473 4.99 0.27 12 0.00 634.00 11540.00 4150 20240417 -23.73 2905 20250325 8.95 3355 -5.66 20250113 2905 8.95 20250325 4125 -23.27 20240620 2905 8.95 20250325 0.26 Y 025530 500 74 억 112089 N N 1 N 00 N
10 20250421 160342 57 100.00 KOSPI 유통 N N N N N 3165 25 2 0.80 47988610 15257 232.26 3150 3175 3120 4080 2200 3140 3145.35 0.75 0 -1505 3190 3165 3150 3125 3110 3157 3117 75 940 500 2190 5 1 14934008 473 4.99 0.27 12 0.10 634.00 11540.00 4150 20240417 -23.73 2905 20250325 8.95 3355 -5.66 20250113 2905 8.95 20250325 4125 -23.27 20240620 2905 8.95 20250325 0.26 Y 025530 500 74 억 112137 N N 1 N 00 N
11 20250421 150347 57 100.00 KOSPI 유통 N N N N N 3150 10 2 0.32 44940585 14291 217.55 3150 3175 3120 4080 2200 3140 3144.68 0.75 0 -1213 3190 3165 3150 3125 3110 3157 3117 75 940 500 2190 5 1 14934008 470 4.97 0.27 12 0.10 634.00 11540.00 4150 20240417 -24.10 2905 20250325 8.43 3355 -6.11 20250113 2905 8.43 20250325 4125 -23.64 20240620 2905 8.43 20250325 0.26 Y 025530 500 74 억 112137 N N 44 N 00 N
12 20250421 140348 57 100.00 KOSPI 유통 N N N N N 3150 10 2 0.32 44524785 14159 215.54 3150 3175 3120 4080 2200 3140 3144.63 0.75 0 -1217 3190 3165 3150 3125 3110 3157 3117 75 940 500 2190 5 1 14934008 470 4.97 0.27 12 0.09 634.00 11540.00 4150 20240417 -24.10 2905 20250325 8.43 3355 -6.11 20250113 2905 8.43 20250325 4125 -23.64 20240620 2905 8.43 20250325 0.26 Y 025530 500 74 억 112137 N N 44 N 00 N