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
071840/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
20250422,160614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7210,-30,5,-0.41,189538420,26371,204.02,7290,7290,7130,9410,5070,7240,7187.38,2.27,0,-1465,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1702,-0.56,0.18,12,0.11,-12935.00,40082.00,9780,20240507,-26.28,6660,20250407,8.26,8440,-14.57,20250110,6660,8.26,20250407,9780,-26.28,20240507,6660,8.26,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,11,N,00,N
20250422,150625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7160,-80,5,-1.10,181228460,25212,195.05,7290,7290,7130,9410,5070,7240,7188.18,2.27,0,-1171,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1690,-0.55,0.18,12,0.11,-12935.00,40082.00,9780,20240507,-26.79,6660,20250407,7.51,8440,-15.17,20250110,6660,7.51,20250407,9780,-26.79,20240507,6660,7.51,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250422,140624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7160,-80,5,-1.10,140368570,19500,150.86,7290,7290,7130,9410,5070,7240,7198.39,2.27,0,-1237,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1690,-0.55,0.18,12,0.08,-12935.00,40082.00,9780,20240507,-26.79,6660,20250407,7.51,8440,-15.17,20250110,6660,7.51,20250407,9780,-26.79,20240507,6660,7.51,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250422,130622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7240,0,3,0.00,53250270,7356,56.91,7290,7290,7190,9410,5070,7240,7239.03,2.27,0,-1768,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1709,-0.56,0.18,12,0.03,-12935.00,40082.00,9780,20240507,-25.97,6660,20250407,8.71,8440,-14.22,20250110,6660,8.71,20250407,9780,-25.97,20240507,6660,8.71,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250422,120624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,-20,5,-0.28,52310220,7226,55.90,7290,7290,7190,9410,5070,7240,7239.17,2.27,0,-1776,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1704,-0.56,0.18,12,0.03,-12935.00,40082.00,9780,20240507,-26.18,6660,20250407,8.41,8440,-14.45,20250110,6660,8.41,20250407,9780,-26.18,20240507,6660,8.41,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250422,110624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7200,-40,5,-0.55,50939030,7036,54.43,7290,7290,7190,9410,5070,7240,7239.77,2.27,0,-1741,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1700,-0.56,0.18,12,0.03,-12935.00,40082.00,9780,20240507,-26.38,6660,20250407,8.11,8440,-14.69,20250110,6660,8.11,20250407,9780,-26.38,20240507,6660,8.11,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250422,100624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,-20,5,-0.28,36122890,4982,38.54,7290,7290,7190,9410,5070,7240,7250.68,2.27,0,-860,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1704,-0.56,0.18,12,0.02,-12935.00,40082.00,9780,20240507,-26.18,6660,20250407,8.41,8440,-14.45,20250110,6660,8.41,20250407,9780,-26.18,20240507,6660,8.41,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250422,090625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7270,30,2,0.41,793150,109,0.84,7290,7290,7240,9410,5070,7240,7276.61,2.27,0,-36,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1716,-0.56,0.18,12,0.00,-12935.00,40082.00,9780,20240507,-25.66,6660,20250407,9.16,8440,-13.86,20250110,6660,9.16,20250407,9780,-25.66,20240507,6660,9.16,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N
20250421,160611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7240,10,2,0.14,93824455,12925,61.55,7230,7300,7210,9390,5070,7230,7259.17,2.26,0,1287,7443,7336,7183,7076,6923,7390,7130,1180,2160,5000,5200,10,1,23607712,1709,-0.56,0.18,12,0.05,-12935.00,40082.00,9780,20240507,-25.97,6660,20250407,8.71,8440,-14.22,20250110,6660,8.71,20250407,9780,-25.97,20240507,6660,8.71,20250407,0.73,Y,071840,5000,1180 억,,533561,N,N,153,N,00,N
20250421,150622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7260,30,2,0.41,89946515,12391,59.01,7230,7300,7210,9390,5070,7230,7259.02,2.26,0,1397,7443,7336,7183,7076,6923,7390,7130,1180,2160,5000,5200,10,1,23607712,1714,-0.56,0.18,12,0.05,-12935.00,40082.00,9780,20240507,-25.77,6660,20250407,9.01,8440,-13.98,20250110,6660,9.01,20250407,9780,-25.77,20240507,6660,9.01,20250407,0.73,Y,071840,5000,1180 억,,533561,N,N,293,N,00,N
20250421,140622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7260,30,2,0.41,88277225,12161,57.91,7230,7300,7210,9390,5070,7230,7259.04,2.26,0,1395,7443,7336,7183,7076,6923,7390,7130,1180,2160,5000,5200,10,1,23607712,1714,-0.56,0.18,12,0.05,-12935.00,40082.00,9780,20240507,-25.77,6660,20250407,9.01,8440,-13.98,20250110,6660,9.01,20250407,9780,-25.77,20240507,6660,9.01,20250407,0.73,Y,071840,5000,1180 억,,533561,N,N,293,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 160614 55 60.00 KOSPI 유통 N N N Y 60 N 7210 -30 5 -0.41 189538420 26371 204.02 7290 7290 7130 9410 5070 7240 7187.38 2.27 0 -1465 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1702 -0.56 0.18 12 0.11 -12935.00 40082.00 9780 20240507 -26.28 6660 20250407 8.26 8440 -14.57 20250110 6660 8.26 20250407 9780 -26.28 20240507 6660 8.26 20250407 0.73 Y 071840 5000 1180 억 534851 N N 11 N 00 N
3 20250422 150625 55 60.00 KOSPI 유통 N N N Y 60 N 7160 -80 5 -1.10 181228460 25212 195.05 7290 7290 7130 9410 5070 7240 7188.18 2.27 0 -1171 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1690 -0.55 0.18 12 0.11 -12935.00 40082.00 9780 20240507 -26.79 6660 20250407 7.51 8440 -15.17 20250110 6660 7.51 20250407 9780 -26.79 20240507 6660 7.51 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
4 20250422 140624 55 60.00 KOSPI 유통 N N N Y 60 N 7160 -80 5 -1.10 140368570 19500 150.86 7290 7290 7130 9410 5070 7240 7198.39 2.27 0 -1237 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1690 -0.55 0.18 12 0.08 -12935.00 40082.00 9780 20240507 -26.79 6660 20250407 7.51 8440 -15.17 20250110 6660 7.51 20250407 9780 -26.79 20240507 6660 7.51 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
5 20250422 130622 55 60.00 KOSPI 유통 N N N Y 60 N 7240 0 3 0.00 53250270 7356 56.91 7290 7290 7190 9410 5070 7240 7239.03 2.27 0 -1768 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1709 -0.56 0.18 12 0.03 -12935.00 40082.00 9780 20240507 -25.97 6660 20250407 8.71 8440 -14.22 20250110 6660 8.71 20250407 9780 -25.97 20240507 6660 8.71 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
6 20250422 120624 55 60.00 KOSPI 유통 N N N Y 60 N 7220 -20 5 -0.28 52310220 7226 55.90 7290 7290 7190 9410 5070 7240 7239.17 2.27 0 -1776 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1704 -0.56 0.18 12 0.03 -12935.00 40082.00 9780 20240507 -26.18 6660 20250407 8.41 8440 -14.45 20250110 6660 8.41 20250407 9780 -26.18 20240507 6660 8.41 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
7 20250422 110624 55 60.00 KOSPI 유통 N N N Y 60 N 7200 -40 5 -0.55 50939030 7036 54.43 7290 7290 7190 9410 5070 7240 7239.77 2.27 0 -1741 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1700 -0.56 0.18 12 0.03 -12935.00 40082.00 9780 20240507 -26.38 6660 20250407 8.11 8440 -14.69 20250110 6660 8.11 20250407 9780 -26.38 20240507 6660 8.11 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
8 20250422 100624 55 60.00 KOSPI 유통 N N N Y 60 N 7220 -20 5 -0.28 36122890 4982 38.54 7290 7290 7190 9410 5070 7240 7250.68 2.27 0 -860 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1704 -0.56 0.18 12 0.02 -12935.00 40082.00 9780 20240507 -26.18 6660 20250407 8.41 8440 -14.45 20250110 6660 8.41 20250407 9780 -26.18 20240507 6660 8.41 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
9 20250422 090625 55 60.00 KOSPI 유통 N N N Y 60 N 7270 30 2 0.41 793150 109 0.84 7290 7290 7240 9410 5070 7240 7276.61 2.27 0 -36 7340 7290 7250 7200 7160 7315 7225 1180 2170 5000 5210 10 1 23607712 1716 -0.56 0.18 12 0.00 -12935.00 40082.00 9780 20240507 -25.66 6660 20250407 9.16 8440 -13.86 20250110 6660 9.16 20250407 9780 -25.66 20240507 6660 9.16 20250407 0.73 Y 071840 5000 1180 억 534851 N N 153 N 00 N
10 20250421 160611 55 60.00 KOSPI 유통 N N N Y 60 N 7240 10 2 0.14 93824455 12925 61.55 7230 7300 7210 9390 5070 7230 7259.17 2.26 0 1287 7443 7336 7183 7076 6923 7390 7130 1180 2160 5000 5200 10 1 23607712 1709 -0.56 0.18 12 0.05 -12935.00 40082.00 9780 20240507 -25.97 6660 20250407 8.71 8440 -14.22 20250110 6660 8.71 20250407 9780 -25.97 20240507 6660 8.71 20250407 0.73 Y 071840 5000 1180 억 533561 N N 153 N 00 N
11 20250421 150622 55 60.00 KOSPI 유통 N N N Y 60 N 7260 30 2 0.41 89946515 12391 59.01 7230 7300 7210 9390 5070 7230 7259.02 2.26 0 1397 7443 7336 7183 7076 6923 7390 7130 1180 2160 5000 5200 10 1 23607712 1714 -0.56 0.18 12 0.05 -12935.00 40082.00 9780 20240507 -25.77 6660 20250407 9.01 8440 -13.98 20250110 6660 9.01 20250407 9780 -25.77 20240507 6660 9.01 20250407 0.73 Y 071840 5000 1180 억 533561 N N 293 N 00 N
12 20250421 140622 55 60.00 KOSPI 유통 N N N Y 60 N 7260 30 2 0.41 88277225 12161 57.91 7230 7300 7210 9390 5070 7230 7259.04 2.26 0 1395 7443 7336 7183 7076 6923 7390 7130 1180 2160 5000 5200 10 1 23607712 1714 -0.56 0.18 12 0.05 -12935.00 40082.00 9780 20240507 -25.77 6660 20250407 9.01 8440 -13.98 20250110 6660 9.01 20250407 9780 -25.77 20240507 6660 9.01 20250407 0.73 Y 071840 5000 1180 억 533561 N N 293 N 00 N