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
093230/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
20250422,160707,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,150720,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,140719,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,130717,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,120719,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,110718,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,100718,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250422,090720,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250421,160704,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240409,0.00,1392,20240409,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N
20250421,150716,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240409,0.00,1392,20240409,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N
20250421,140716,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240409,0.00,1392,20240409,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5472450,N,N,0,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 160707 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
3 20250422 150720 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
4 20250422 140719 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
5 20250422 130717 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
6 20250422 120719 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
7 20250422 110718 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
8 20250422 100718 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
9 20250422 090720 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240411 0.00 1392 20240411 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
10 20250421 160704 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240409 0.00 1392 20240409 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5472450 N N 0 N 00 N
11 20250421 150716 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240409 0.00 1392 20240409 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5472450 N N 0 N 00 N
12 20250421 140716 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.15 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240409 0.00 1392 20240409 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240422 1392 0.00 20240422 0.01 Y 093230 200 508 억 5472450 N N 0 N 00 N