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
095570/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
20250422,160713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,15,2,0.41,299812074,81314,76.80,3675,3715,3650,4790,2580,3685,3687.09,1.70,0,22762,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1674,7.69,0.38,12,0.18,481.00,9838.00,5160,20240527,-28.29,3517,20250409,5.20,4495,-17.69,20250102,3517,5.20,20250409,5160,-28.29,20240527,3517,5.20,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,206,N,00,N
20250422,150727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3710,25,2,0.68,281553584,76380,72.14,3675,3715,3650,4790,2580,3685,3686.22,1.70,0,21330,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1679,7.71,0.38,12,0.17,481.00,9838.00,5160,20240527,-28.10,3517,20250409,5.49,4495,-17.46,20250102,3517,5.49,20250409,5160,-28.10,20240527,3517,5.49,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250422,140726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,20,2,0.54,256404254,69588,65.72,3675,3715,3650,4790,2580,3685,3684.60,1.70,0,20379,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1677,7.70,0.38,12,0.15,481.00,9838.00,5160,20240527,-28.20,3517,20250409,5.35,4495,-17.58,20250102,3517,5.35,20250409,5160,-28.20,20240527,3517,5.35,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250422,130724,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3690,5,2,0.14,219455605,59617,56.31,3675,3700,3650,4790,2580,3685,3681.09,1.70,0,22890,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1670,7.67,0.38,12,0.13,481.00,9838.00,5160,20240527,-28.49,3517,20250409,4.92,4495,-17.91,20250102,3517,4.92,20250409,5160,-28.49,20240527,3517,4.92,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250422,120725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-5,5,-0.14,193347916,52537,49.62,3675,3700,3650,4790,2580,3685,3680.22,1.70,0,18313,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1665,7.65,0.37,12,0.12,481.00,9838.00,5160,20240527,-28.68,3517,20250409,4.63,4495,-18.13,20250102,3517,4.63,20250409,5160,-28.68,20240527,3517,4.63,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250422,110725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3685,0,3,0.00,177163510,48141,45.47,3675,3700,3650,4790,2580,3685,3680.10,1.70,0,18451,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1668,7.66,0.37,12,0.11,481.00,9838.00,5160,20240527,-28.59,3517,20250409,4.78,4495,-18.02,20250102,3517,4.78,20250409,5160,-28.59,20240527,3517,4.78,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250422,100725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3685,0,3,0.00,139047745,37813,35.71,3675,3690,3650,4790,2580,3685,3677.25,1.70,0,15698,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1668,7.66,0.37,12,0.08,481.00,9838.00,5160,20240527,-28.59,3517,20250409,4.78,4495,-18.02,20250102,3517,4.78,20250409,5160,-28.59,20240527,3517,4.78,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250422,090727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3675,-10,5,-0.27,18725610,5109,4.83,3675,3675,3650,4790,2580,3685,3665.22,1.70,0,1898,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1663,7.64,0.37,12,0.01,481.00,9838.00,5160,20240527,-28.78,3517,20250409,4.49,4495,-18.24,20250102,3517,4.49,20250409,5160,-28.78,20240527,3517,4.49,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N
20250421,160710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3685,5,2,0.14,387852108,105605,79.95,3680,3690,3640,4780,2580,3680,3667.58,1.69,0,1350,3740,3710,3660,3630,3580,3725,3645,468,1100,1000,2720,5,1,45252759,1668,7.66,0.37,12,0.23,481.00,9838.00,5160,20240527,-28.59,3517,20250409,4.78,4495,-18.02,20250102,3517,4.78,20250409,5160,-28.59,20240527,3517,4.78,20250409,0.67,Y,095570,1000,468 억,,765540,N,N,480,N,00,N
20250421,150723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3670,-10,5,-0.27,252269283,68801,52.09,3680,3690,3640,4780,2580,3680,3666.43,1.69,0,1307,3740,3710,3660,3630,3580,3725,3645,468,1100,1000,2720,5,1,45252759,1661,7.63,0.37,12,0.15,481.00,9838.00,5160,20240527,-28.88,3517,20250409,4.35,4495,-18.35,20250102,3517,4.35,20250409,5160,-28.88,20240527,3517,4.35,20250409,0.67,Y,095570,1000,468 억,,765540,N,N,1338,N,00,N
20250421,140723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3655,-25,5,-0.68,213625438,58263,44.11,3680,3690,3640,4780,2580,3680,3666.30,1.69,0,2835,3740,3710,3660,3630,3580,3725,3645,468,1100,1000,2720,5,1,45252759,1654,7.60,0.37,12,0.13,481.00,9838.00,5160,20240527,-29.17,3517,20250409,3.92,4495,-18.69,20250102,3517,3.92,20250409,5160,-29.17,20240527,3517,3.92,20250409,0.67,Y,095570,1000,468 억,,765540,N,N,1338,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 160713 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3700 15 2 0.41 299812074 81314 76.80 3675 3715 3650 4790 2580 3685 3687.09 1.70 0 22762 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1674 7.69 0.38 12 0.18 481.00 9838.00 5160 20240527 -28.29 3517 20250409 5.20 4495 -17.69 20250102 3517 5.20 20250409 5160 -28.29 20240527 3517 5.20 20250409 0.87 Y 095570 1000 468 억 767265 N N 206 N 00 N
3 20250422 150727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3710 25 2 0.68 281553584 76380 72.14 3675 3715 3650 4790 2580 3685 3686.22 1.70 0 21330 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1679 7.71 0.38 12 0.17 481.00 9838.00 5160 20240527 -28.10 3517 20250409 5.49 4495 -17.46 20250102 3517 5.49 20250409 5160 -28.10 20240527 3517 5.49 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
4 20250422 140726 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3705 20 2 0.54 256404254 69588 65.72 3675 3715 3650 4790 2580 3685 3684.60 1.70 0 20379 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1677 7.70 0.38 12 0.15 481.00 9838.00 5160 20240527 -28.20 3517 20250409 5.35 4495 -17.58 20250102 3517 5.35 20250409 5160 -28.20 20240527 3517 5.35 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
5 20250422 130724 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3690 5 2 0.14 219455605 59617 56.31 3675 3700 3650 4790 2580 3685 3681.09 1.70 0 22890 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1670 7.67 0.38 12 0.13 481.00 9838.00 5160 20240527 -28.49 3517 20250409 4.92 4495 -17.91 20250102 3517 4.92 20250409 5160 -28.49 20240527 3517 4.92 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
6 20250422 120725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3680 -5 5 -0.14 193347916 52537 49.62 3675 3700 3650 4790 2580 3685 3680.22 1.70 0 18313 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1665 7.65 0.37 12 0.12 481.00 9838.00 5160 20240527 -28.68 3517 20250409 4.63 4495 -18.13 20250102 3517 4.63 20250409 5160 -28.68 20240527 3517 4.63 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
7 20250422 110725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3685 0 3 0.00 177163510 48141 45.47 3675 3700 3650 4790 2580 3685 3680.10 1.70 0 18451 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1668 7.66 0.37 12 0.11 481.00 9838.00 5160 20240527 -28.59 3517 20250409 4.78 4495 -18.02 20250102 3517 4.78 20250409 5160 -28.59 20240527 3517 4.78 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
8 20250422 100725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3685 0 3 0.00 139047745 37813 35.71 3675 3690 3650 4790 2580 3685 3677.25 1.70 0 15698 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1668 7.66 0.37 12 0.08 481.00 9838.00 5160 20240527 -28.59 3517 20250409 4.78 4495 -18.02 20250102 3517 4.78 20250409 5160 -28.59 20240527 3517 4.78 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
9 20250422 090727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3675 -10 5 -0.27 18725610 5109 4.83 3675 3675 3650 4790 2580 3685 3665.22 1.70 0 1898 3721 3702 3671 3652 3621 3712 3662 468 1105 1000 2720 5 1 45252759 1663 7.64 0.37 12 0.01 481.00 9838.00 5160 20240527 -28.78 3517 20250409 4.49 4495 -18.24 20250102 3517 4.49 20250409 5160 -28.78 20240527 3517 4.49 20250409 0.87 Y 095570 1000 468 억 767265 N N 480 N 00 N
10 20250421 160710 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3685 5 2 0.14 387852108 105605 79.95 3680 3690 3640 4780 2580 3680 3667.58 1.69 0 1350 3740 3710 3660 3630 3580 3725 3645 468 1100 1000 2720 5 1 45252759 1668 7.66 0.37 12 0.23 481.00 9838.00 5160 20240527 -28.59 3517 20250409 4.78 4495 -18.02 20250102 3517 4.78 20250409 5160 -28.59 20240527 3517 4.78 20250409 0.67 Y 095570 1000 468 억 765540 N N 480 N 00 N
11 20250421 150723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3670 -10 5 -0.27 252269283 68801 52.09 3680 3690 3640 4780 2580 3680 3666.43 1.69 0 1307 3740 3710 3660 3630 3580 3725 3645 468 1100 1000 2720 5 1 45252759 1661 7.63 0.37 12 0.15 481.00 9838.00 5160 20240527 -28.88 3517 20250409 4.35 4495 -18.35 20250102 3517 4.35 20250409 5160 -28.88 20240527 3517 4.35 20250409 0.67 Y 095570 1000 468 억 765540 N N 1338 N 00 N
12 20250421 140723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3655 -25 5 -0.68 213625438 58263 44.11 3680 3690 3640 4780 2580 3680 3666.30 1.69 0 2835 3740 3710 3660 3630 3580 3725 3645 468 1100 1000 2720 5 1 45252759 1654 7.60 0.37 12 0.13 481.00 9838.00 5160 20240527 -29.17 3517 20250409 3.92 4495 -18.69 20250102 3517 3.92 20250409 5160 -29.17 20240527 3517 3.92 20250409 0.67 Y 095570 1000 468 억 765540 N N 1338 N 00 N