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
229640/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
20250422,160943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,-700,5,-2.24,2384224050,77763,180.35,30800,31350,30300,40650,21950,31300,30660.18,4.08,0,-6026,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9371,30.00,5.05,12,0.25,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,18680,63.81,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,3518,N,00,N
20250422,151000,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,-700,5,-2.24,2150191750,70123,162.63,30800,31350,30300,40650,21950,31300,30663.15,4.08,0,-7062,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9371,30.00,5.05,12,0.23,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,18680,63.81,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250422,141000,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30500,-800,5,-2.56,1949464575,63554,147.40,30800,31350,30300,40650,21950,31300,30674.14,4.08,0,-5496,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9341,29.90,5.04,12,0.21,1020.00,6056.00,51300,20250120,-40.55,17470,20240417,74.58,51300,-40.55,20250120,26100,16.86,20250409,51300,-40.55,20250120,18680,63.28,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250422,130957,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30550,-750,5,-2.40,1561825625,50835,117.90,30800,31350,30450,40650,21950,31300,30723.43,4.08,0,-1833,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9356,29.95,5.04,12,0.17,1020.00,6056.00,51300,20250120,-40.45,17470,20240417,74.87,51300,-40.45,20250120,26100,17.05,20250409,51300,-40.45,20250120,18680,63.54,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250422,121000,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,-700,5,-2.24,1326755825,43132,100.03,30800,31350,30500,40650,21950,31300,30760.36,4.08,0,-1967,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9371,30.00,5.05,12,0.14,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,18680,63.81,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250422,110958,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,-700,5,-2.24,1049706525,34067,79.01,30800,31350,30600,40650,21950,31300,30813.00,4.08,0,-1085,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9371,30.00,5.05,12,0.11,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,18680,63.81,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250422,100959,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30750,-550,5,-1.76,613465450,19848,46.03,30800,31350,30700,40650,21950,31300,30908.17,4.08,0,104,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9417,30.15,5.08,12,0.06,1020.00,6056.00,51300,20250120,-40.06,17470,20240417,76.02,51300,-40.06,20250120,26100,17.82,20250409,51300,-40.06,20250120,18680,64.61,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250422,091001,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30850,-450,5,-1.44,90848350,2931,6.80,30800,31350,30800,40650,21950,31300,30995.68,4.08,0,167,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9448,30.25,5.09,12,0.01,1020.00,6056.00,51300,20250120,-39.86,17470,20240417,76.59,51300,-39.86,20250120,26100,18.20,20250409,51300,-39.86,20250120,18680,65.15,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N
20250421,160939,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31300,-300,5,-0.95,1351533975,43118,70.32,31850,31850,31075,41050,22150,31600,31345.06,4.09,0,-1743,33400,32500,31950,31050,30500,32225,30775,153,9450,500,22750,50,1,30624879,9586,30.69,5.17,12,0.14,1020.00,6056.00,51300,20250120,-38.99,17470,20240417,79.16,51300,-38.99,20250120,26100,19.92,20250409,51300,-38.99,20250120,18680,67.56,20240424,1.53,Y,229640,500,153 억,,1251618,N,N,2291,N,00,N
20250421,150957,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31300,-300,5,-0.95,1250371575,39884,65.05,31850,31850,31075,41050,22150,31600,31350.20,4.09,0,-2308,33400,32500,31950,31050,30500,32225,30775,153,9450,500,22750,50,1,30624879,9586,30.69,5.17,12,0.13,1020.00,6056.00,51300,20250120,-38.99,17470,20240417,79.16,51300,-38.99,20250120,26100,19.92,20250409,51300,-38.99,20250120,18680,67.56,20240424,1.53,Y,229640,500,153 억,,1251618,N,N,3062,N,00,N
20250421,140956,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31200,-400,5,-1.27,1036436125,33038,53.88,31850,31850,31075,41050,22150,31600,31371.03,4.09,0,-3384,33400,32500,31950,31050,30500,32225,30775,153,9450,500,22750,50,1,30624879,9555,30.59,5.15,12,0.11,1020.00,6056.00,51300,20250120,-39.18,17470,20240417,78.59,51300,-39.18,20250120,26100,19.54,20250409,51300,-39.18,20250120,18680,67.02,20240424,1.53,Y,229640,500,153 억,,1251618,N,N,3062,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 160943 55 40.00 KOSPI 금융 N N N Y 40 N 30600 -700 5 -2.24 2384224050 77763 180.35 30800 31350 30300 40650 21950 31300 30660.18 4.08 0 -6026 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9371 30.00 5.05 12 0.25 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 26100 17.24 20250409 51300 -40.35 20250120 18680 63.81 20240424 1.49 Y 229640 500 153 억 1248231 N N 3518 N 00 N
3 20250422 151000 55 40.00 KOSPI 금융 N N N Y 40 N 30600 -700 5 -2.24 2150191750 70123 162.63 30800 31350 30300 40650 21950 31300 30663.15 4.08 0 -7062 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9371 30.00 5.05 12 0.23 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 26100 17.24 20250409 51300 -40.35 20250120 18680 63.81 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
4 20250422 141000 55 40.00 KOSPI 금융 N N N Y 40 N 30500 -800 5 -2.56 1949464575 63554 147.40 30800 31350 30300 40650 21950 31300 30674.14 4.08 0 -5496 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9341 29.90 5.04 12 0.21 1020.00 6056.00 51300 20250120 -40.55 17470 20240417 74.58 51300 -40.55 20250120 26100 16.86 20250409 51300 -40.55 20250120 18680 63.28 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
5 20250422 130957 55 40.00 KOSPI 금융 N N N Y 40 N 30550 -750 5 -2.40 1561825625 50835 117.90 30800 31350 30450 40650 21950 31300 30723.43 4.08 0 -1833 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9356 29.95 5.04 12 0.17 1020.00 6056.00 51300 20250120 -40.45 17470 20240417 74.87 51300 -40.45 20250120 26100 17.05 20250409 51300 -40.45 20250120 18680 63.54 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
6 20250422 121000 55 40.00 KOSPI 금융 N N N Y 40 N 30600 -700 5 -2.24 1326755825 43132 100.03 30800 31350 30500 40650 21950 31300 30760.36 4.08 0 -1967 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9371 30.00 5.05 12 0.14 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 26100 17.24 20250409 51300 -40.35 20250120 18680 63.81 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
7 20250422 110958 55 40.00 KOSPI 금융 N N N Y 40 N 30600 -700 5 -2.24 1049706525 34067 79.01 30800 31350 30600 40650 21950 31300 30813.00 4.08 0 -1085 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9371 30.00 5.05 12 0.11 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 26100 17.24 20250409 51300 -40.35 20250120 18680 63.81 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
8 20250422 100959 55 40.00 KOSPI 금융 N N N Y 40 N 30750 -550 5 -1.76 613465450 19848 46.03 30800 31350 30700 40650 21950 31300 30908.17 4.08 0 104 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9417 30.15 5.08 12 0.06 1020.00 6056.00 51300 20250120 -40.06 17470 20240417 76.02 51300 -40.06 20250120 26100 17.82 20250409 51300 -40.06 20250120 18680 64.61 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
9 20250422 091001 55 40.00 KOSPI 금융 N N N Y 40 N 30850 -450 5 -1.44 90848350 2931 6.80 30800 31350 30800 40650 21950 31300 30995.68 4.08 0 167 32183 31741 31408 30966 30633 31575 30800 153 9350 500 22530 50 1 30624879 9448 30.25 5.09 12 0.01 1020.00 6056.00 51300 20250120 -39.86 17470 20240417 76.59 51300 -39.86 20250120 26100 18.20 20250409 51300 -39.86 20250120 18680 65.15 20240424 1.49 Y 229640 500 153 억 1248231 N N 2291 N 00 N
10 20250421 160939 55 40.00 KOSPI 금융 N N N Y 40 N 31300 -300 5 -0.95 1351533975 43118 70.32 31850 31850 31075 41050 22150 31600 31345.06 4.09 0 -1743 33400 32500 31950 31050 30500 32225 30775 153 9450 500 22750 50 1 30624879 9586 30.69 5.17 12 0.14 1020.00 6056.00 51300 20250120 -38.99 17470 20240417 79.16 51300 -38.99 20250120 26100 19.92 20250409 51300 -38.99 20250120 18680 67.56 20240424 1.53 Y 229640 500 153 억 1251618 N N 2291 N 00 N
11 20250421 150957 55 40.00 KOSPI 금융 N N N Y 40 N 31300 -300 5 -0.95 1250371575 39884 65.05 31850 31850 31075 41050 22150 31600 31350.20 4.09 0 -2308 33400 32500 31950 31050 30500 32225 30775 153 9450 500 22750 50 1 30624879 9586 30.69 5.17 12 0.13 1020.00 6056.00 51300 20250120 -38.99 17470 20240417 79.16 51300 -38.99 20250120 26100 19.92 20250409 51300 -38.99 20250120 18680 67.56 20240424 1.53 Y 229640 500 153 억 1251618 N N 3062 N 00 N
12 20250421 140956 55 40.00 KOSPI 금융 N N N Y 40 N 31200 -400 5 -1.27 1036436125 33038 53.88 31850 31850 31075 41050 22150 31600 31371.03 4.09 0 -3384 33400 32500 31950 31050 30500 32225 30775 153 9450 500 22750 50 1 30624879 9555 30.59 5.15 12 0.11 1020.00 6056.00 51300 20250120 -39.18 17470 20240417 78.59 51300 -39.18 20250120 26100 19.54 20250409 51300 -39.18 20250120 18680 67.02 20240424 1.53 Y 229640 500 153 억 1251618 N N 3062 N 00 N