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
130660/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
20250422,160808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10580,-100,5,-0.94,516699250,48799,34.86,10450,10680,10410,13880,7480,10680,10588.33,3.85,0,8664,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3449,29.72,2.98,12,0.15,356.00,3552.00,19500,20240718,-45.74,6730,20240418,57.21,13570,-22.03,20250120,8720,21.33,20250409,19500,-45.74,20240718,6920,52.89,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,3067,N,00,N
20250422,150824,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-90,5,-0.84,481099040,45434,32.45,10450,10680,10410,13880,7480,10680,10588.97,3.85,0,7538,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3452,29.75,2.98,12,0.14,356.00,3552.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,8720,21.44,20250409,19500,-45.69,20240718,6920,53.03,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250422,140823,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-90,5,-0.84,433819130,40966,29.26,10450,10680,10410,13880,7480,10680,10589.74,3.85,0,7751,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3452,29.75,2.98,12,0.13,356.00,3552.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,8720,21.44,20250409,19500,-45.69,20240718,6920,53.03,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250422,130820,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10580,-100,5,-0.94,375355180,35442,25.32,10450,10680,10410,13880,7480,10680,10590.69,3.85,0,6317,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3449,29.72,2.98,12,0.11,356.00,3552.00,19500,20240718,-45.74,6730,20240418,57.21,13570,-22.03,20250120,8720,21.33,20250409,19500,-45.74,20240718,6920,52.89,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250422,120823,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-90,5,-0.84,305330260,28815,20.58,10450,10680,10410,13880,7480,10680,10596.23,3.85,0,5700,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3452,29.75,2.98,12,0.09,356.00,3552.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,8720,21.44,20250409,19500,-45.69,20240718,6920,53.03,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250422,110822,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10610,-70,5,-0.66,247121180,23328,16.66,10450,10680,10410,13880,7480,10680,10593.33,3.85,0,6035,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3459,29.80,2.99,12,0.07,356.00,3552.00,19500,20240718,-45.59,6730,20240418,57.65,13570,-21.81,20250120,8720,21.67,20250409,19500,-45.59,20240718,6920,53.32,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250422,100822,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-90,5,-0.84,194234770,18336,13.10,10450,10680,10410,13880,7480,10680,10593.08,3.85,0,6773,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3452,29.75,2.98,12,0.06,356.00,3552.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,8720,21.44,20250409,19500,-45.69,20240718,6920,53.03,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250422,090824,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10570,-110,5,-1.03,61792170,5861,4.19,10450,10630,10410,13880,7480,10680,10542.94,3.85,0,2535,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3446,29.69,2.98,12,0.02,356.00,3552.00,19500,20240718,-45.79,6730,20240418,57.06,13570,-22.11,20250120,8720,21.22,20250409,19500,-45.79,20240718,6920,52.75,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N
20250421,160805,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10680,-180,5,-1.66,1510598635,139996,66.38,10940,10990,10650,14110,7610,10860,10790.30,3.88,0,-10285,11073,10966,10793,10686,10513,11020,10740,163,3250,500,6950,10,1,32600000,3482,30.00,3.01,12,0.43,356.00,3552.00,19500,20240718,-45.23,6730,20240418,58.69,13570,-21.30,20250120,8720,22.48,20250409,19500,-45.23,20240718,6920,54.34,20240422,3.61,Y,130660,500,163 억,,1263512,N,N,18356,N,00,N
20250421,150819,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10700,-160,5,-1.47,1457384355,135012,64.01,10940,10990,10650,14110,7610,10860,10794.48,3.88,0,-10002,11073,10966,10793,10686,10513,11020,10740,163,3250,500,6950,10,1,32600000,3488,30.06,3.01,12,0.41,356.00,3552.00,19500,20240718,-45.13,6730,20240418,58.99,13570,-21.15,20250120,8720,22.71,20250409,19500,-45.13,20240718,6920,54.62,20240422,3.61,Y,130660,500,163 억,,1263512,N,N,16660,N,00,N
20250421,140820,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10690,-170,5,-1.57,1262600795,116753,55.36,10940,10990,10680,14110,7610,10860,10814.29,3.88,0,-6935,11073,10966,10793,10686,10513,11020,10740,163,3250,500,6950,10,1,32600000,3485,30.03,3.01,12,0.36,356.00,3552.00,19500,20240718,-45.18,6730,20240418,58.84,13570,-21.22,20250120,8720,22.59,20250409,19500,-45.18,20240718,6920,54.48,20240422,3.61,Y,130660,500,163 억,,1263512,N,N,16660,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 160808 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10580 -100 5 -0.94 516699250 48799 34.86 10450 10680 10410 13880 7480 10680 10588.33 3.85 0 8664 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3449 29.72 2.98 12 0.15 356.00 3552.00 19500 20240718 -45.74 6730 20240418 57.21 13570 -22.03 20250120 8720 21.33 20250409 19500 -45.74 20240718 6920 52.89 20240422 3.56 Y 130660 500 163 억 1254039 N N 3067 N 00 N
3 20250422 150824 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10590 -90 5 -0.84 481099040 45434 32.45 10450 10680 10410 13880 7480 10680 10588.97 3.85 0 7538 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3452 29.75 2.98 12 0.14 356.00 3552.00 19500 20240718 -45.69 6730 20240418 57.36 13570 -21.96 20250120 8720 21.44 20250409 19500 -45.69 20240718 6920 53.03 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
4 20250422 140823 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10590 -90 5 -0.84 433819130 40966 29.26 10450 10680 10410 13880 7480 10680 10589.74 3.85 0 7751 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3452 29.75 2.98 12 0.13 356.00 3552.00 19500 20240718 -45.69 6730 20240418 57.36 13570 -21.96 20250120 8720 21.44 20250409 19500 -45.69 20240718 6920 53.03 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
5 20250422 130820 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10580 -100 5 -0.94 375355180 35442 25.32 10450 10680 10410 13880 7480 10680 10590.69 3.85 0 6317 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3449 29.72 2.98 12 0.11 356.00 3552.00 19500 20240718 -45.74 6730 20240418 57.21 13570 -22.03 20250120 8720 21.33 20250409 19500 -45.74 20240718 6920 52.89 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
6 20250422 120823 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10590 -90 5 -0.84 305330260 28815 20.58 10450 10680 10410 13880 7480 10680 10596.23 3.85 0 5700 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3452 29.75 2.98 12 0.09 356.00 3552.00 19500 20240718 -45.69 6730 20240418 57.36 13570 -21.96 20250120 8720 21.44 20250409 19500 -45.69 20240718 6920 53.03 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
7 20250422 110822 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10610 -70 5 -0.66 247121180 23328 16.66 10450 10680 10410 13880 7480 10680 10593.33 3.85 0 6035 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3459 29.80 2.99 12 0.07 356.00 3552.00 19500 20240718 -45.59 6730 20240418 57.65 13570 -21.81 20250120 8720 21.67 20250409 19500 -45.59 20240718 6920 53.32 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
8 20250422 100822 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10590 -90 5 -0.84 194234770 18336 13.10 10450 10680 10410 13880 7480 10680 10593.08 3.85 0 6773 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3452 29.75 2.98 12 0.06 356.00 3552.00 19500 20240718 -45.69 6730 20240418 57.36 13570 -21.96 20250120 8720 21.44 20250409 19500 -45.69 20240718 6920 53.03 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
9 20250422 090824 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10570 -110 5 -1.03 61792170 5861 4.19 10450 10630 10410 13880 7480 10680 10542.94 3.85 0 2535 11113 10896 10773 10556 10433 10835 10495 163 3200 500 6830 10 1 32600000 3446 29.69 2.98 12 0.02 356.00 3552.00 19500 20240718 -45.79 6730 20240418 57.06 13570 -22.11 20250120 8720 21.22 20250409 19500 -45.79 20240718 6920 52.75 20240422 3.56 Y 130660 500 163 억 1254039 N N 18356 N 00 N
10 20250421 160805 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10680 -180 5 -1.66 1510598635 139996 66.38 10940 10990 10650 14110 7610 10860 10790.30 3.88 0 -10285 11073 10966 10793 10686 10513 11020 10740 163 3250 500 6950 10 1 32600000 3482 30.00 3.01 12 0.43 356.00 3552.00 19500 20240718 -45.23 6730 20240418 58.69 13570 -21.30 20250120 8720 22.48 20250409 19500 -45.23 20240718 6920 54.34 20240422 3.61 Y 130660 500 163 억 1263512 N N 18356 N 00 N
11 20250421 150819 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10700 -160 5 -1.47 1457384355 135012 64.01 10940 10990 10650 14110 7610 10860 10794.48 3.88 0 -10002 11073 10966 10793 10686 10513 11020 10740 163 3250 500 6950 10 1 32600000 3488 30.06 3.01 12 0.41 356.00 3552.00 19500 20240718 -45.13 6730 20240418 58.99 13570 -21.15 20250120 8720 22.71 20250409 19500 -45.13 20240718 6920 54.62 20240422 3.61 Y 130660 500 163 억 1263512 N N 16660 N 00 N
12 20250421 140820 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10690 -170 5 -1.57 1262600795 116753 55.36 10940 10990 10680 14110 7610 10860 10814.29 3.88 0 -6935 11073 10966 10793 10686 10513 11020 10740 163 3250 500 6950 10 1 32600000 3485 30.03 3.01 12 0.36 356.00 3552.00 19500 20240718 -45.18 6730 20240418 58.84 13570 -21.22 20250120 8720 22.59 20250409 19500 -45.18 20240718 6920 54.48 20240422 3.61 Y 130660 500 163 억 1263512 N N 16660 N 00 N