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
094280/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
20250422,160709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11920,30,2,0.25,55819300,4693,91.34,11890,11930,11830,15450,8330,11890,11894.16,0.96,0,1859,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1378,12.59,1.91,12,0.04,947.00,6233.00,17000,20240627,-29.88,11470,20250407,3.92,12300,-3.09,20250102,11470,3.92,20250407,17000,-29.88,20240627,11470,3.92,20250407,0.34,Y,094280,500,57 억,,110581,N,N,6,N,00,N
20250422,150723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11920,30,2,0.25,50085800,4212,81.98,11890,11930,11830,15450,8330,11890,11891.22,0.96,0,1666,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1378,12.59,1.91,12,0.04,947.00,6233.00,17000,20240627,-29.88,11470,20250407,3.92,12300,-3.09,20250102,11470,3.92,20250407,17000,-29.88,20240627,11470,3.92,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250422,140722,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11900,10,2,0.08,44705440,3760,73.18,11890,11930,11830,15450,8330,11890,11889.74,0.96,0,1231,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1375,12.57,1.91,12,0.03,947.00,6233.00,17000,20240627,-30.00,11470,20250407,3.75,12300,-3.25,20250102,11470,3.75,20250407,17000,-30.00,20240627,11470,3.75,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250422,130720,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11890,0,3,0.00,39021350,3282,63.88,11890,11930,11830,15450,8330,11890,11889.50,0.96,0,803,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1374,12.56,1.91,12,0.03,947.00,6233.00,17000,20240627,-30.06,11470,20250407,3.66,12300,-3.33,20250102,11470,3.66,20250407,17000,-30.06,20240627,11470,3.66,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250422,120721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11930,40,2,0.34,21062450,1772,34.49,11890,11930,11830,15450,8330,11890,11886.26,0.96,0,414,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1379,12.60,1.91,12,0.02,947.00,6233.00,17000,20240627,-29.82,11470,20250407,4.01,12300,-3.01,20250102,11470,4.01,20250407,17000,-29.82,20240627,11470,4.01,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250422,110721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,-20,5,-0.17,9881200,833,16.21,11890,11900,11830,15450,8330,11890,11862.18,0.96,0,20,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1372,12.53,1.90,12,0.01,947.00,6233.00,17000,20240627,-30.18,11470,20250407,3.49,12300,-3.50,20250102,11470,3.49,20250407,17000,-30.18,20240627,11470,3.49,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250422,100721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,-20,5,-0.17,6115960,516,10.04,11890,11900,11830,15450,8330,11890,11852.64,0.96,0,20,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1372,12.53,1.90,12,0.00,947.00,6233.00,17000,20240627,-30.18,11470,20250407,3.49,12300,-3.50,20250102,11470,3.49,20250407,17000,-30.18,20240627,11470,3.49,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250422,090723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-60,5,-0.50,1066700,90,1.75,11890,11900,11830,15450,8330,11890,11852.22,0.96,0,20,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1367,12.49,1.90,12,0.00,947.00,6233.00,17000,20240627,-30.41,11470,20250407,3.14,12300,-3.82,20250102,11470,3.14,20250407,17000,-30.41,20240627,11470,3.14,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N
20250421,160706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11890,-10,5,-0.08,61099815,5137,91.85,11900,11950,11810,15470,8330,11900,11894.07,0.95,0,315,12013,11956,11893,11836,11773,11985,11865,58,3570,500,9040,10,1,11558200,1374,12.56,1.91,12,0.04,947.00,6233.00,17000,20240627,-30.06,11470,20250407,3.66,12300,-3.33,20250102,11470,3.66,20250407,17000,-30.06,20240627,11470,3.66,20250407,0.32,Y,094280,500,57 억,,110266,N,N,3,N,00,N
20250421,150719,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11890,-10,5,-0.08,58830435,4946,88.43,11900,11950,11810,15470,8330,11900,11894.55,0.95,0,223,12013,11956,11893,11836,11773,11985,11865,58,3570,500,9040,10,1,11558200,1374,12.56,1.91,12,0.04,947.00,6233.00,17000,20240627,-30.06,11470,20250407,3.66,12300,-3.33,20250102,11470,3.66,20250407,17000,-30.06,20240627,11470,3.66,20250407,0.32,Y,094280,500,57 억,,110266,N,N,40,N,00,N
20250421,140719,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,-30,5,-0.25,54897325,4615,82.51,11900,11950,11810,15470,8330,11900,11895.41,0.95,0,199,12013,11956,11893,11836,11773,11985,11865,58,3570,500,9040,10,1,11558200,1372,12.53,1.90,12,0.04,947.00,6233.00,17000,20240627,-30.18,11470,20250407,3.49,12300,-3.50,20250102,11470,3.49,20250407,17000,-30.18,20240627,11470,3.49,20250407,0.32,Y,094280,500,57 억,,110266,N,N,40,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 160709 57 100.00 KOSPI 일반서비스 N N N N N 11920 30 2 0.25 55819300 4693 91.34 11890 11930 11830 15450 8330 11890 11894.16 0.96 0 1859 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1378 12.59 1.91 12 0.04 947.00 6233.00 17000 20240627 -29.88 11470 20250407 3.92 12300 -3.09 20250102 11470 3.92 20250407 17000 -29.88 20240627 11470 3.92 20250407 0.34 Y 094280 500 57 억 110581 N N 6 N 00 N
3 20250422 150723 57 100.00 KOSPI 일반서비스 N N N N N 11920 30 2 0.25 50085800 4212 81.98 11890 11930 11830 15450 8330 11890 11891.22 0.96 0 1666 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1378 12.59 1.91 12 0.04 947.00 6233.00 17000 20240627 -29.88 11470 20250407 3.92 12300 -3.09 20250102 11470 3.92 20250407 17000 -29.88 20240627 11470 3.92 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
4 20250422 140722 57 100.00 KOSPI 일반서비스 N N N N N 11900 10 2 0.08 44705440 3760 73.18 11890 11930 11830 15450 8330 11890 11889.74 0.96 0 1231 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1375 12.57 1.91 12 0.03 947.00 6233.00 17000 20240627 -30.00 11470 20250407 3.75 12300 -3.25 20250102 11470 3.75 20250407 17000 -30.00 20240627 11470 3.75 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
5 20250422 130720 57 100.00 KOSPI 일반서비스 N N N N N 11890 0 3 0.00 39021350 3282 63.88 11890 11930 11830 15450 8330 11890 11889.50 0.96 0 803 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1374 12.56 1.91 12 0.03 947.00 6233.00 17000 20240627 -30.06 11470 20250407 3.66 12300 -3.33 20250102 11470 3.66 20250407 17000 -30.06 20240627 11470 3.66 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
6 20250422 120721 57 100.00 KOSPI 일반서비스 N N N N N 11930 40 2 0.34 21062450 1772 34.49 11890 11930 11830 15450 8330 11890 11886.26 0.96 0 414 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1379 12.60 1.91 12 0.02 947.00 6233.00 17000 20240627 -29.82 11470 20250407 4.01 12300 -3.01 20250102 11470 4.01 20250407 17000 -29.82 20240627 11470 4.01 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
7 20250422 110721 57 100.00 KOSPI 일반서비스 N N N N N 11870 -20 5 -0.17 9881200 833 16.21 11890 11900 11830 15450 8330 11890 11862.18 0.96 0 20 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1372 12.53 1.90 12 0.01 947.00 6233.00 17000 20240627 -30.18 11470 20250407 3.49 12300 -3.50 20250102 11470 3.49 20250407 17000 -30.18 20240627 11470 3.49 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
8 20250422 100721 57 100.00 KOSPI 일반서비스 N N N N N 11870 -20 5 -0.17 6115960 516 10.04 11890 11900 11830 15450 8330 11890 11852.64 0.96 0 20 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1372 12.53 1.90 12 0.00 947.00 6233.00 17000 20240627 -30.18 11470 20250407 3.49 12300 -3.50 20250102 11470 3.49 20250407 17000 -30.18 20240627 11470 3.49 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
9 20250422 090723 57 100.00 KOSPI 일반서비스 N N N N N 11830 -60 5 -0.50 1066700 90 1.75 11890 11900 11830 15450 8330 11890 11852.22 0.96 0 20 12023 11956 11883 11816 11743 11920 11780 58 3560 500 9030 10 1 11558200 1367 12.49 1.90 12 0.00 947.00 6233.00 17000 20240627 -30.41 11470 20250407 3.14 12300 -3.82 20250102 11470 3.14 20250407 17000 -30.41 20240627 11470 3.14 20250407 0.34 Y 094280 500 57 억 110581 N N 3 N 00 N
10 20250421 160706 57 100.00 KOSPI 일반서비스 N N N N N 11890 -10 5 -0.08 61099815 5137 91.85 11900 11950 11810 15470 8330 11900 11894.07 0.95 0 315 12013 11956 11893 11836 11773 11985 11865 58 3570 500 9040 10 1 11558200 1374 12.56 1.91 12 0.04 947.00 6233.00 17000 20240627 -30.06 11470 20250407 3.66 12300 -3.33 20250102 11470 3.66 20250407 17000 -30.06 20240627 11470 3.66 20250407 0.32 Y 094280 500 57 억 110266 N N 3 N 00 N
11 20250421 150719 57 100.00 KOSPI 일반서비스 N N N N N 11890 -10 5 -0.08 58830435 4946 88.43 11900 11950 11810 15470 8330 11900 11894.55 0.95 0 223 12013 11956 11893 11836 11773 11985 11865 58 3570 500 9040 10 1 11558200 1374 12.56 1.91 12 0.04 947.00 6233.00 17000 20240627 -30.06 11470 20250407 3.66 12300 -3.33 20250102 11470 3.66 20250407 17000 -30.06 20240627 11470 3.66 20250407 0.32 Y 094280 500 57 억 110266 N N 40 N 00 N
12 20250421 140719 57 100.00 KOSPI 일반서비스 N N N N N 11870 -30 5 -0.25 54897325 4615 82.51 11900 11950 11810 15470 8330 11900 11895.41 0.95 0 199 12013 11956 11893 11836 11773 11985 11865 58 3570 500 9040 10 1 11558200 1372 12.53 1.90 12 0.04 947.00 6233.00 17000 20240627 -30.18 11470 20250407 3.49 12300 -3.50 20250102 11470 3.49 20250407 17000 -30.18 20240627 11470 3.49 20250407 0.32 Y 094280 500 57 억 110266 N N 40 N 00 N