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
101140/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
20250422,160726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,-130,5,-1.77,137375960,19132,31.01,7150,7280,7100,9520,5140,7330,7180.42,0.65,0,1091,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,723,4.49,0.45,12,0.19,1605.00,16156.00,12410,20250110,-41.98,585,20240411,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,Y,101140,500,50 억,,65574,N,N,47,N,00,N
20250422,150740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-140,5,-1.91,131128620,18261,29.59,7150,7280,7100,9520,5140,7330,7180.80,0.65,0,1469,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,722,4.48,0.45,12,0.18,1605.00,16156.00,12410,20250110,-42.06,585,20240411,1129.06,12410,-42.06,20250110,4395,63.59,20250217,12410,-42.06,20250110,4395,63.59,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250422,140739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-160,5,-2.18,121631090,16933,27.44,7150,7280,7100,9520,5140,7330,7183.08,0.65,0,2308,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,720,4.47,0.44,12,0.17,1605.00,16156.00,12410,20250110,-42.22,585,20240411,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250422,130737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,-120,5,-1.64,108373700,15083,24.44,7150,7280,7100,9520,5140,7330,7185.16,0.65,0,2658,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,724,4.49,0.45,12,0.15,1605.00,16156.00,12410,20250110,-41.90,585,20240411,1132.48,12410,-41.90,20250110,4395,64.05,20250217,12410,-41.90,20250110,4395,64.05,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250422,120739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,-130,5,-1.77,103303470,14376,23.30,7150,7280,7100,9520,5140,7330,7185.83,0.65,0,2635,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,723,4.49,0.45,12,0.14,1605.00,16156.00,12410,20250110,-41.98,585,20240411,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250422,110738,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,-90,5,-1.23,99106300,13794,22.36,7150,7280,7100,9520,5140,7330,7184.74,0.65,0,2699,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,727,4.51,0.45,12,0.14,1605.00,16156.00,12410,20250110,-41.66,585,20240411,1137.61,12410,-41.66,20250110,4395,64.73,20250217,12410,-41.66,20250110,4395,64.73,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250422,100738,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,-120,5,-1.64,50936140,7095,11.50,7150,7280,7100,9520,5140,7330,7179.16,0.65,0,1215,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,724,4.49,0.45,12,0.07,1605.00,16156.00,12410,20250110,-41.90,585,20240411,1132.48,12410,-41.90,20250110,4395,64.05,20250217,12410,-41.90,20250110,4395,64.05,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250422,090739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7250,-80,5,-1.09,8575970,1186,1.92,7150,7280,7150,9520,5140,7330,7231.00,0.65,0,473,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,728,4.52,0.45,12,0.01,1605.00,16156.00,12410,20250110,-41.58,585,20240411,1139.32,12410,-41.58,20250110,4395,64.96,20250217,12410,-41.58,20250110,4395,64.96,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N
20250421,160723,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,360,2,5.16,449517460,61663,351.08,7220,7450,6880,9060,4880,6970,7289.86,0.60,0,5555,7223,7096,6933,6806,6643,7015,6725,50,2090,500,4180,10,1,10044216,736,4.57,0.45,12,0.61,1605.00,16156.00,12410,20250110,-40.93,585,20240409,1152.99,12410,-40.93,20250110,4395,66.78,20250217,12410,-40.93,20250110,4395,66.78,20250217,0.00,Y,101140,500,50 억,,59886,N,N,225,N,00,N
20250421,150736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7320,350,2,5.02,441634680,60587,344.95,7220,7450,6880,9060,4880,6970,7289.26,0.60,0,5313,7223,7096,6933,6806,6643,7015,6725,50,2090,500,4180,10,1,10044216,735,4.56,0.45,12,0.60,1605.00,16156.00,12410,20250110,-41.02,585,20240409,1151.28,12410,-41.02,20250110,4395,66.55,20250217,12410,-41.02,20250110,4395,66.55,20250217,0.00,Y,101140,500,50 억,,59886,N,N,2,N,00,N
20250421,140736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,330,2,4.73,430545320,59072,336.32,7220,7450,6880,9060,4880,6970,7288.48,0.60,0,4795,7223,7096,6933,6806,6643,7015,6725,50,2090,500,4180,10,1,10044216,733,4.55,0.45,12,0.59,1605.00,16156.00,12410,20250110,-41.18,585,20240409,1147.86,12410,-41.18,20250110,4395,66.10,20250217,12410,-41.18,20250110,4395,66.10,20250217,0.00,Y,101140,500,50 억,,59886,N,N,2,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 160726 57 100.00 KOSPI 유통 N N N N N 7200 -130 5 -1.77 137375960 19132 31.01 7150 7280 7100 9520 5140 7330 7180.42 0.65 0 1091 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 723 4.49 0.45 12 0.19 1605.00 16156.00 12410 20250110 -41.98 585 20240411 1130.77 12410 -41.98 20250110 4395 63.82 20250217 12410 -41.98 20250110 4395 63.82 20250217 0.00 Y 101140 500 50 억 65574 N N 47 N 00 N
3 20250422 150740 57 100.00 KOSPI 유통 N N N N N 7190 -140 5 -1.91 131128620 18261 29.59 7150 7280 7100 9520 5140 7330 7180.80 0.65 0 1469 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 722 4.48 0.45 12 0.18 1605.00 16156.00 12410 20250110 -42.06 585 20240411 1129.06 12410 -42.06 20250110 4395 63.59 20250217 12410 -42.06 20250110 4395 63.59 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
4 20250422 140739 57 100.00 KOSPI 유통 N N N N N 7170 -160 5 -2.18 121631090 16933 27.44 7150 7280 7100 9520 5140 7330 7183.08 0.65 0 2308 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 720 4.47 0.44 12 0.17 1605.00 16156.00 12410 20250110 -42.22 585 20240411 1125.64 12410 -42.22 20250110 4395 63.14 20250217 12410 -42.22 20250110 4395 63.14 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
5 20250422 130737 57 100.00 KOSPI 유통 N N N N N 7210 -120 5 -1.64 108373700 15083 24.44 7150 7280 7100 9520 5140 7330 7185.16 0.65 0 2658 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 724 4.49 0.45 12 0.15 1605.00 16156.00 12410 20250110 -41.90 585 20240411 1132.48 12410 -41.90 20250110 4395 64.05 20250217 12410 -41.90 20250110 4395 64.05 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
6 20250422 120739 57 100.00 KOSPI 유통 N N N N N 7200 -130 5 -1.77 103303470 14376 23.30 7150 7280 7100 9520 5140 7330 7185.83 0.65 0 2635 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 723 4.49 0.45 12 0.14 1605.00 16156.00 12410 20250110 -41.98 585 20240411 1130.77 12410 -41.98 20250110 4395 63.82 20250217 12410 -41.98 20250110 4395 63.82 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
7 20250422 110738 57 100.00 KOSPI 유통 N N N N N 7240 -90 5 -1.23 99106300 13794 22.36 7150 7280 7100 9520 5140 7330 7184.74 0.65 0 2699 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 727 4.51 0.45 12 0.14 1605.00 16156.00 12410 20250110 -41.66 585 20240411 1137.61 12410 -41.66 20250110 4395 64.73 20250217 12410 -41.66 20250110 4395 64.73 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
8 20250422 100738 57 100.00 KOSPI 유통 N N N N N 7210 -120 5 -1.64 50936140 7095 11.50 7150 7280 7100 9520 5140 7330 7179.16 0.65 0 1215 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 724 4.49 0.45 12 0.07 1605.00 16156.00 12410 20250110 -41.90 585 20240411 1132.48 12410 -41.90 20250110 4395 64.05 20250217 12410 -41.90 20250110 4395 64.05 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
9 20250422 090739 57 100.00 KOSPI 유통 N N N N N 7250 -80 5 -1.09 8575970 1186 1.92 7150 7280 7150 9520 5140 7330 7231.00 0.65 0 473 7790 7560 7220 6990 6650 7675 7105 50 2190 500 4390 10 1 10044216 728 4.52 0.45 12 0.01 1605.00 16156.00 12410 20250110 -41.58 585 20240411 1139.32 12410 -41.58 20250110 4395 64.96 20250217 12410 -41.58 20250110 4395 64.96 20250217 0.00 Y 101140 500 50 억 65574 N N 225 N 00 N
10 20250421 160723 57 100.00 KOSPI 유통 N N N N N 7330 360 2 5.16 449517460 61663 351.08 7220 7450 6880 9060 4880 6970 7289.86 0.60 0 5555 7223 7096 6933 6806 6643 7015 6725 50 2090 500 4180 10 1 10044216 736 4.57 0.45 12 0.61 1605.00 16156.00 12410 20250110 -40.93 585 20240409 1152.99 12410 -40.93 20250110 4395 66.78 20250217 12410 -40.93 20250110 4395 66.78 20250217 0.00 Y 101140 500 50 억 59886 N N 225 N 00 N
11 20250421 150736 57 100.00 KOSPI 유통 N N N N N 7320 350 2 5.02 441634680 60587 344.95 7220 7450 6880 9060 4880 6970 7289.26 0.60 0 5313 7223 7096 6933 6806 6643 7015 6725 50 2090 500 4180 10 1 10044216 735 4.56 0.45 12 0.60 1605.00 16156.00 12410 20250110 -41.02 585 20240409 1151.28 12410 -41.02 20250110 4395 66.55 20250217 12410 -41.02 20250110 4395 66.55 20250217 0.00 Y 101140 500 50 억 59886 N N 2 N 00 N
12 20250421 140736 57 100.00 KOSPI 유통 N N N N N 7300 330 2 4.73 430545320 59072 336.32 7220 7450 6880 9060 4880 6970 7288.48 0.60 0 4795 7223 7096 6933 6806 6643 7015 6725 50 2090 500 4180 10 1 10044216 733 4.55 0.45 12 0.59 1605.00 16156.00 12410 20250110 -41.18 585 20240409 1147.86 12410 -41.18 20250110 4395 66.10 20250217 12410 -41.18 20250110 4395 66.10 20250217 0.00 Y 101140 500 50 억 59886 N N 2 N 00 N