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
284740/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
20250422,161031,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22250,0,3,0.00,376941825,16987,82.64,22200,22500,21900,28900,15600,22250,22190.00,7.03,0,805,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4992,4.08,0.53,12,0.08,5456.00,42010.00,24400,20240627,-8.81,18900,20250203,17.72,23000,-3.26,20250228,18900,17.72,20250203,24400,-8.81,20240627,18900,17.72,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,6,N,00,N
20250422,151050,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,-100,5,-0.45,365021725,16451,80.03,22200,22500,21900,28900,15600,22250,22188.42,7.03,0,644,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4970,4.06,0.53,12,0.07,5456.00,42010.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250422,141051,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22200,-50,5,-0.22,329118425,14832,72.15,22200,22500,21900,28900,15600,22250,22189.75,7.03,0,666,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4981,4.07,0.53,12,0.07,5456.00,42010.00,24400,20240627,-9.02,18900,20250203,17.46,23000,-3.48,20250228,18900,17.46,20250203,24400,-9.02,20240627,18900,17.46,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250422,131047,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22350,100,2,0.45,229614825,10334,50.27,22200,22500,22000,28900,15600,22250,22219.36,7.03,0,1026,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,5015,4.10,0.53,12,0.05,5456.00,42010.00,24400,20240627,-8.40,18900,20250203,18.25,23000,-2.83,20250228,18900,18.25,20250203,24400,-8.40,20240627,18900,18.25,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250422,121051,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,-100,5,-0.45,203226525,9151,44.52,22200,22500,22000,28900,15600,22250,22208.12,7.03,0,741,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4970,4.06,0.53,12,0.04,5456.00,42010.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250422,111049,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22200,-50,5,-0.22,165507275,7457,36.28,22200,22500,22000,28900,15600,22250,22194.89,7.03,0,277,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4981,4.07,0.53,12,0.03,5456.00,42010.00,24400,20240627,-9.02,18900,20250203,17.46,23000,-3.48,20250228,18900,17.46,20250203,24400,-9.02,20240627,18900,17.46,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250422,101049,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,-100,5,-0.45,130596425,5880,28.60,22200,22500,22000,28900,15600,22250,22210.28,7.03,0,317,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4970,4.06,0.53,12,0.03,5456.00,42010.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250422,091052,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22300,50,2,0.22,19071425,858,4.17,22200,22300,22100,28900,15600,22250,22227.77,7.03,0,-459,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,5004,4.09,0.53,12,0.00,5456.00,42010.00,24400,20240627,-8.61,18900,20250203,17.99,23000,-3.04,20250228,18900,17.99,20250203,24400,-8.61,20240627,18900,17.99,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N
20250421,161028,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22250,300,2,1.37,456168600,20486,43.66,22200,22450,22000,28500,15400,21950,22267.33,7.01,0,5424,22750,22350,21750,21350,20750,22550,21550,22,6550,100,16240,50,1,22437330,4992,4.08,0.53,12,0.09,5456.00,42010.00,24400,20240627,-8.81,18900,20250203,17.72,23000,-3.26,20250228,18900,17.72,20250203,24400,-8.81,20240627,18900,17.72,20250203,0.18,Y,284740,100,22 억,,1573765,N,N,453,N,00,N
20250421,151047,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,200,2,0.91,442629600,19876,42.36,22200,22450,22000,28500,15400,21950,22269.55,7.01,0,5391,22750,22350,21750,21350,20750,22550,21550,22,6550,100,16240,50,1,22437330,4970,4.06,0.53,12,0.09,5456.00,42010.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.18,Y,284740,100,22 억,,1573765,N,N,198,N,00,N
20250421,141045,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22100,150,2,0.68,406706200,18252,38.90,22200,22450,22000,28500,15400,21950,22282.83,7.01,0,4799,22750,22350,21750,21350,20750,22550,21550,22,6550,100,16240,50,1,22437330,4959,4.05,0.53,12,0.08,5456.00,42010.00,24400,20240627,-9.43,18900,20250203,16.93,23000,-3.91,20250228,18900,16.93,20250203,24400,-9.43,20240627,18900,16.93,20250203,0.18,Y,284740,100,22 억,,1573765,N,N,198,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 161031 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22250 0 3 0.00 376941825 16987 82.64 22200 22500 21900 28900 15600 22250 22190.00 7.03 0 805 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 4992 4.08 0.53 12 0.08 5456.00 42010.00 24400 20240627 -8.81 18900 20250203 17.72 23000 -3.26 20250228 18900 17.72 20250203 24400 -8.81 20240627 18900 17.72 20250203 0.18 Y 284740 100 22 억 1576644 N N 6 N 00 N
3 20250422 151050 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 -100 5 -0.45 365021725 16451 80.03 22200 22500 21900 28900 15600 22250 22188.42 7.03 0 644 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 4970 4.06 0.53 12 0.07 5456.00 42010.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
4 20250422 141051 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22200 -50 5 -0.22 329118425 14832 72.15 22200 22500 21900 28900 15600 22250 22189.75 7.03 0 666 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 4981 4.07 0.53 12 0.07 5456.00 42010.00 24400 20240627 -9.02 18900 20250203 17.46 23000 -3.48 20250228 18900 17.46 20250203 24400 -9.02 20240627 18900 17.46 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
5 20250422 131047 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22350 100 2 0.45 229614825 10334 50.27 22200 22500 22000 28900 15600 22250 22219.36 7.03 0 1026 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 5015 4.10 0.53 12 0.05 5456.00 42010.00 24400 20240627 -8.40 18900 20250203 18.25 23000 -2.83 20250228 18900 18.25 20250203 24400 -8.40 20240627 18900 18.25 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
6 20250422 121051 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 -100 5 -0.45 203226525 9151 44.52 22200 22500 22000 28900 15600 22250 22208.12 7.03 0 741 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 4970 4.06 0.53 12 0.04 5456.00 42010.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
7 20250422 111049 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22200 -50 5 -0.22 165507275 7457 36.28 22200 22500 22000 28900 15600 22250 22194.89 7.03 0 277 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 4981 4.07 0.53 12 0.03 5456.00 42010.00 24400 20240627 -9.02 18900 20250203 17.46 23000 -3.48 20250228 18900 17.46 20250203 24400 -9.02 20240627 18900 17.46 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
8 20250422 101049 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 -100 5 -0.45 130596425 5880 28.60 22200 22500 22000 28900 15600 22250 22210.28 7.03 0 317 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 4970 4.06 0.53 12 0.03 5456.00 42010.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
9 20250422 091052 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22300 50 2 0.22 19071425 858 4.17 22200 22300 22100 28900 15600 22250 22227.77 7.03 0 -459 22683 22466 22233 22016 21783 22575 22125 22 6650 100 16460 50 1 22437330 5004 4.09 0.53 12 0.00 5456.00 42010.00 24400 20240627 -8.61 18900 20250203 17.99 23000 -3.04 20250228 18900 17.99 20250203 24400 -8.61 20240627 18900 17.99 20250203 0.18 Y 284740 100 22 억 1576644 N N 453 N 00 N
10 20250421 161028 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22250 300 2 1.37 456168600 20486 43.66 22200 22450 22000 28500 15400 21950 22267.33 7.01 0 5424 22750 22350 21750 21350 20750 22550 21550 22 6550 100 16240 50 1 22437330 4992 4.08 0.53 12 0.09 5456.00 42010.00 24400 20240627 -8.81 18900 20250203 17.72 23000 -3.26 20250228 18900 17.72 20250203 24400 -8.81 20240627 18900 17.72 20250203 0.18 Y 284740 100 22 억 1573765 N N 453 N 00 N
11 20250421 151047 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 200 2 0.91 442629600 19876 42.36 22200 22450 22000 28500 15400 21950 22269.55 7.01 0 5391 22750 22350 21750 21350 20750 22550 21550 22 6550 100 16240 50 1 22437330 4970 4.06 0.53 12 0.09 5456.00 42010.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.18 Y 284740 100 22 억 1573765 N N 198 N 00 N
12 20250421 141045 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22100 150 2 0.68 406706200 18252 38.90 22200 22450 22000 28500 15400 21950 22282.83 7.01 0 4799 22750 22350 21750 21350 20750 22550 21550 22 6550 100 16240 50 1 22437330 4959 4.05 0.53 12 0.08 5456.00 42010.00 24400 20240627 -9.43 18900 20250203 16.93 23000 -3.91 20250228 18900 16.93 20250203 24400 -9.43 20240627 18900 16.93 20250203 0.18 Y 284740 100 22 억 1573765 N N 198 N 00 N