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
214320/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
20250422,160919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17790,190,2,1.08,608618845,34366,96.77,17590,17790,17540,22850,12320,17600,17709.90,25.53,0,10440,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7116,7.10,0.71,12,0.09,2506.00,25050.00,24300,20240503,-26.79,16290,20250409,9.21,19470,-8.63,20250102,16290,9.21,20250409,24300,-26.79,20240503,16290,9.21,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,826,N,00,N
20250422,150936,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17770,170,2,0.97,580233435,32770,92.27,17590,17780,17540,22850,12320,17600,17706.24,25.53,0,9620,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7108,7.09,0.71,12,0.08,2506.00,25050.00,24300,20240503,-26.87,16290,20250409,9.09,19470,-8.73,20250102,16290,9.09,20250409,24300,-26.87,20240503,16290,9.09,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250422,140936,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17740,140,2,0.80,505623315,28569,80.44,17590,17770,17540,22850,12320,17600,17698.32,25.53,0,8541,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7096,7.08,0.71,12,0.07,2506.00,25050.00,24300,20240503,-27.00,16290,20250409,8.90,19470,-8.89,20250102,16290,8.90,20250409,24300,-27.00,20240503,16290,8.90,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250422,130933,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17740,140,2,0.80,413752315,23391,65.86,17590,17740,17540,22850,12320,17600,17688.53,25.53,0,6254,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7096,7.08,0.71,12,0.06,2506.00,25050.00,24300,20240503,-27.00,16290,20250409,8.90,19470,-8.89,20250102,16290,8.90,20250409,24300,-27.00,20240503,16290,8.90,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250422,120936,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17720,120,2,0.68,364687580,20624,58.07,17590,17740,17540,22850,12320,17600,17682.68,25.53,0,4526,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7088,7.07,0.71,12,0.05,2506.00,25050.00,24300,20240503,-27.08,16290,20250409,8.78,19470,-8.99,20250102,16290,8.78,20250409,24300,-27.08,20240503,16290,8.78,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250422,110934,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17690,90,2,0.51,288193980,16307,45.92,17590,17730,17540,22850,12320,17600,17673.02,25.53,0,2904,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7076,7.06,0.71,12,0.04,2506.00,25050.00,24300,20240503,-27.20,16290,20250409,8.59,19470,-9.14,20250102,16290,8.59,20250409,24300,-27.20,20240503,16290,8.59,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250422,100935,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17650,50,2,0.28,115528425,6553,18.45,17590,17690,17540,22850,12320,17600,17629.85,25.53,0,-579,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7060,7.04,0.70,12,0.02,2506.00,25050.00,24300,20240503,-27.37,16290,20250409,8.35,19470,-9.35,20250102,16290,8.35,20250409,24300,-27.37,20240503,16290,8.35,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250422,090937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17640,40,2,0.23,48547180,2761,7.77,17590,17650,17540,22850,12320,17600,17583.19,25.53,0,7,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7056,7.04,0.70,12,0.01,2506.00,25050.00,24300,20240503,-27.41,16290,20250409,8.29,19470,-9.40,20250102,16290,8.29,20250409,24300,-27.41,20240503,16290,8.29,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N
20250421,160916,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17600,0,3,0.00,623250540,35410,96.53,17600,17670,17550,22850,12320,17600,17600.98,25.52,0,4165,17840,17720,17550,17430,17260,17780,17490,200,5250,500,13720,10,1,40000000,7040,7.02,0.70,12,0.09,2506.00,25050.00,24300,20240503,-27.57,16290,20250409,8.04,19470,-9.60,20250102,16290,8.04,20250409,24300,-27.57,20240503,16290,8.04,20250409,0.17,Y,214320,500,200 억,,10206596,N,N,597,N,00,N
20250421,150933,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17600,0,3,0.00,603311880,34277,93.44,17600,17670,17550,22850,12320,17600,17601.07,25.52,0,3686,17840,17720,17550,17430,17260,17780,17490,200,5250,500,13720,10,1,40000000,7040,7.02,0.70,12,0.09,2506.00,25050.00,24300,20240503,-27.57,16290,20250409,8.04,19470,-9.60,20250102,16290,8.04,20250409,24300,-27.57,20240503,16290,8.04,20250409,0.17,Y,214320,500,200 억,,10206596,N,N,2717,N,00,N
20250421,140932,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17580,-20,5,-0.11,526477230,29910,81.54,17600,17670,17550,22850,12320,17600,17602.05,25.52,0,2930,17840,17720,17550,17430,17260,17780,17490,200,5250,500,13720,10,1,40000000,7032,7.02,0.70,12,0.07,2506.00,25050.00,24300,20240503,-27.65,16290,20250409,7.92,19470,-9.71,20250102,16290,7.92,20250409,24300,-27.65,20240503,16290,7.92,20250409,0.17,Y,214320,500,200 억,,10206596,N,N,2717,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 160919 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17790 190 2 1.08 608618845 34366 96.77 17590 17790 17540 22850 12320 17600 17709.90 25.53 0 10440 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7116 7.10 0.71 12 0.09 2506.00 25050.00 24300 20240503 -26.79 16290 20250409 9.21 19470 -8.63 20250102 16290 9.21 20250409 24300 -26.79 20240503 16290 9.21 20250409 0.17 Y 214320 500 200 억 10210726 N N 826 N 00 N
3 20250422 150936 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17770 170 2 0.97 580233435 32770 92.27 17590 17780 17540 22850 12320 17600 17706.24 25.53 0 9620 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7108 7.09 0.71 12 0.08 2506.00 25050.00 24300 20240503 -26.87 16290 20250409 9.09 19470 -8.73 20250102 16290 9.09 20250409 24300 -26.87 20240503 16290 9.09 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
4 20250422 140936 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17740 140 2 0.80 505623315 28569 80.44 17590 17770 17540 22850 12320 17600 17698.32 25.53 0 8541 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7096 7.08 0.71 12 0.07 2506.00 25050.00 24300 20240503 -27.00 16290 20250409 8.90 19470 -8.89 20250102 16290 8.90 20250409 24300 -27.00 20240503 16290 8.90 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
5 20250422 130933 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17740 140 2 0.80 413752315 23391 65.86 17590 17740 17540 22850 12320 17600 17688.53 25.53 0 6254 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7096 7.08 0.71 12 0.06 2506.00 25050.00 24300 20240503 -27.00 16290 20250409 8.90 19470 -8.89 20250102 16290 8.90 20250409 24300 -27.00 20240503 16290 8.90 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
6 20250422 120936 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17720 120 2 0.68 364687580 20624 58.07 17590 17740 17540 22850 12320 17600 17682.68 25.53 0 4526 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7088 7.07 0.71 12 0.05 2506.00 25050.00 24300 20240503 -27.08 16290 20250409 8.78 19470 -8.99 20250102 16290 8.78 20250409 24300 -27.08 20240503 16290 8.78 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
7 20250422 110934 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17690 90 2 0.51 288193980 16307 45.92 17590 17730 17540 22850 12320 17600 17673.02 25.53 0 2904 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7076 7.06 0.71 12 0.04 2506.00 25050.00 24300 20240503 -27.20 16290 20250409 8.59 19470 -9.14 20250102 16290 8.59 20250409 24300 -27.20 20240503 16290 8.59 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
8 20250422 100935 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17650 50 2 0.28 115528425 6553 18.45 17590 17690 17540 22850 12320 17600 17629.85 25.53 0 -579 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7060 7.04 0.70 12 0.02 2506.00 25050.00 24300 20240503 -27.37 16290 20250409 8.35 19470 -9.35 20250102 16290 8.35 20250409 24300 -27.37 20240503 16290 8.35 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
9 20250422 090937 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17640 40 2 0.23 48547180 2761 7.77 17590 17650 17540 22850 12320 17600 17583.19 25.53 0 7 17726 17662 17606 17542 17486 17660 17540 200 5250 500 13720 10 1 40000000 7056 7.04 0.70 12 0.01 2506.00 25050.00 24300 20240503 -27.41 16290 20250409 8.29 19470 -9.40 20250102 16290 8.29 20250409 24300 -27.41 20240503 16290 8.29 20250409 0.17 Y 214320 500 200 억 10210726 N N 597 N 00 N
10 20250421 160916 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17600 0 3 0.00 623250540 35410 96.53 17600 17670 17550 22850 12320 17600 17600.98 25.52 0 4165 17840 17720 17550 17430 17260 17780 17490 200 5250 500 13720 10 1 40000000 7040 7.02 0.70 12 0.09 2506.00 25050.00 24300 20240503 -27.57 16290 20250409 8.04 19470 -9.60 20250102 16290 8.04 20250409 24300 -27.57 20240503 16290 8.04 20250409 0.17 Y 214320 500 200 억 10206596 N N 597 N 00 N
11 20250421 150933 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17600 0 3 0.00 603311880 34277 93.44 17600 17670 17550 22850 12320 17600 17601.07 25.52 0 3686 17840 17720 17550 17430 17260 17780 17490 200 5250 500 13720 10 1 40000000 7040 7.02 0.70 12 0.09 2506.00 25050.00 24300 20240503 -27.57 16290 20250409 8.04 19470 -9.60 20250102 16290 8.04 20250409 24300 -27.57 20240503 16290 8.04 20250409 0.17 Y 214320 500 200 억 10206596 N N 2717 N 00 N
12 20250421 140932 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17580 -20 5 -0.11 526477230 29910 81.54 17600 17670 17550 22850 12320 17600 17602.05 25.52 0 2930 17840 17720 17550 17430 17260 17780 17490 200 5250 500 13720 10 1 40000000 7032 7.02 0.70 12 0.07 2506.00 25050.00 24300 20240503 -27.65 16290 20250409 7.92 19470 -9.71 20250102 16290 7.92 20250409 24300 -27.65 20240503 16290 7.92 20250409 0.17 Y 214320 500 200 억 10206596 N N 2717 N 00 N