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
339770/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
20250422,161120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5450,-70,5,-1.27,280180825,51669,222.44,5450,5520,5390,7170,3870,5520,5422.61,1.46,0,-2886,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2723,126.74,1.53,12,0.10,43.00,3570.00,6470,20241213,-15.77,3848,20240909,41.63,6250,-12.80,20250226,4750,14.74,20250131,12930,-57.85,20241213,4750,14.74,20250131,0.79,Y,339770,500,250 억,,729927,N,N,2095,N,00,N
20250422,151141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,-100,5,-1.81,264672505,48818,210.17,5450,5520,5390,7170,3870,5520,5421.62,1.46,0,-3473,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2708,126.05,1.52,12,0.10,43.00,3570.00,6470,20241213,-16.23,3848,20240909,40.85,6250,-13.28,20250226,4750,14.11,20250131,12930,-58.08,20241213,4750,14.11,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250422,141141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-90,5,-1.63,241524655,44555,191.82,5450,5520,5390,7170,3870,5520,5420.82,1.46,0,-5389,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2713,126.28,1.52,12,0.09,43.00,3570.00,6470,20241213,-16.07,3848,20240909,41.11,6250,-13.12,20250226,4750,14.32,20250131,12930,-58.00,20241213,4750,14.32,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250422,131137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,-100,5,-1.81,197237175,36387,156.65,5450,5520,5390,7170,3870,5520,5420.54,1.46,0,-6408,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2708,126.05,1.52,12,0.07,43.00,3570.00,6470,20241213,-16.23,3848,20240909,40.85,6250,-13.28,20250226,4750,14.11,20250131,12930,-58.08,20241213,4750,14.11,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250422,121141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,-100,5,-1.81,156828110,28915,124.48,5450,5520,5390,7170,3870,5520,5423.76,1.46,0,-6743,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2708,126.05,1.52,12,0.06,43.00,3570.00,6470,20241213,-16.23,3848,20240909,40.85,6250,-13.28,20250226,4750,14.11,20250131,12930,-58.08,20241213,4750,14.11,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250422,111139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,-110,5,-1.99,125678505,23158,99.70,5450,5520,5390,7170,3870,5520,5427.00,1.46,0,-6364,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2703,125.81,1.52,12,0.05,43.00,3570.00,6470,20241213,-16.38,3848,20240909,40.59,6250,-13.44,20250226,4750,13.89,20250131,12930,-58.16,20241213,4750,13.89,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250422,101140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-90,5,-1.63,53406555,9815,42.26,5450,5520,5420,7170,3870,5520,5441.32,1.46,0,-5526,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2713,126.28,1.52,12,0.02,43.00,3570.00,6470,20241213,-16.07,3848,20240909,41.11,6250,-13.12,20250226,4750,14.32,20250131,12930,-58.00,20241213,4750,14.32,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250422,091142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5460,-60,5,-1.09,4691390,860,3.70,5450,5520,5450,7170,3870,5520,5455.10,1.46,0,-269,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2728,126.98,1.53,12,0.00,43.00,3570.00,6470,20241213,-15.61,3848,20240909,41.89,6250,-12.64,20250226,4750,14.95,20250131,12930,-57.77,20241213,4750,14.95,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N
20250421,161116,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5520,-30,5,-0.54,127833880,23228,56.61,5550,5570,5460,7210,3890,5550,5503.44,1.47,0,-2418,5663,5606,5513,5456,5363,5635,5485,251,1660,500,3990,10,1,49965080,2758,128.37,1.55,12,0.05,43.00,3570.00,6470,20241213,-14.68,3848,20240909,43.45,6250,-11.68,20250226,4750,16.21,20250131,12930,-57.31,20241213,4750,16.21,20250131,0.79,Y,339770,500,250 억,,735700,N,N,1252,N,00,N
20250421,151137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5480,-70,5,-1.26,122105770,22190,54.08,5550,5570,5460,7210,3890,5550,5502.74,1.47,0,-1641,5663,5606,5513,5456,5363,5635,5485,251,1660,500,3990,10,1,49965080,2738,127.44,1.54,12,0.04,43.00,3570.00,6470,20241213,-15.30,3848,20240909,42.41,6250,-12.32,20250226,4750,15.37,20250131,12930,-57.62,20241213,4750,15.37,20250131,0.79,Y,339770,500,250 억,,735700,N,N,458,N,00,N
20250421,141135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5480,-70,5,-1.26,104385285,18957,46.20,5550,5570,5460,7210,3890,5550,5506.42,1.47,0,-1867,5663,5606,5513,5456,5363,5635,5485,251,1660,500,3990,10,1,49965080,2738,127.44,1.54,12,0.04,43.00,3570.00,6470,20241213,-15.30,3848,20240909,42.41,6250,-12.32,20250226,4750,15.37,20250131,12930,-57.62,20241213,4750,15.37,20250131,0.79,Y,339770,500,250 억,,735700,N,N,458,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 161120 57 100.00 KOSPI 유통 N N N N N 5450 -70 5 -1.27 280180825 51669 222.44 5450 5520 5390 7170 3870 5520 5422.61 1.46 0 -2886 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2723 126.74 1.53 12 0.10 43.00 3570.00 6470 20241213 -15.77 3848 20240909 41.63 6250 -12.80 20250226 4750 14.74 20250131 12930 -57.85 20241213 4750 14.74 20250131 0.79 Y 339770 500 250 억 729927 N N 2095 N 00 N
3 20250422 151141 57 100.00 KOSPI 유통 N N N N N 5420 -100 5 -1.81 264672505 48818 210.17 5450 5520 5390 7170 3870 5520 5421.62 1.46 0 -3473 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2708 126.05 1.52 12 0.10 43.00 3570.00 6470 20241213 -16.23 3848 20240909 40.85 6250 -13.28 20250226 4750 14.11 20250131 12930 -58.08 20241213 4750 14.11 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
4 20250422 141141 57 100.00 KOSPI 유통 N N N N N 5430 -90 5 -1.63 241524655 44555 191.82 5450 5520 5390 7170 3870 5520 5420.82 1.46 0 -5389 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2713 126.28 1.52 12 0.09 43.00 3570.00 6470 20241213 -16.07 3848 20240909 41.11 6250 -13.12 20250226 4750 14.32 20250131 12930 -58.00 20241213 4750 14.32 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
5 20250422 131137 57 100.00 KOSPI 유통 N N N N N 5420 -100 5 -1.81 197237175 36387 156.65 5450 5520 5390 7170 3870 5520 5420.54 1.46 0 -6408 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2708 126.05 1.52 12 0.07 43.00 3570.00 6470 20241213 -16.23 3848 20240909 40.85 6250 -13.28 20250226 4750 14.11 20250131 12930 -58.08 20241213 4750 14.11 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
6 20250422 121141 57 100.00 KOSPI 유통 N N N N N 5420 -100 5 -1.81 156828110 28915 124.48 5450 5520 5390 7170 3870 5520 5423.76 1.46 0 -6743 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2708 126.05 1.52 12 0.06 43.00 3570.00 6470 20241213 -16.23 3848 20240909 40.85 6250 -13.28 20250226 4750 14.11 20250131 12930 -58.08 20241213 4750 14.11 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
7 20250422 111139 57 100.00 KOSPI 유통 N N N N N 5410 -110 5 -1.99 125678505 23158 99.70 5450 5520 5390 7170 3870 5520 5427.00 1.46 0 -6364 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2703 125.81 1.52 12 0.05 43.00 3570.00 6470 20241213 -16.38 3848 20240909 40.59 6250 -13.44 20250226 4750 13.89 20250131 12930 -58.16 20241213 4750 13.89 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
8 20250422 101140 57 100.00 KOSPI 유통 N N N N N 5430 -90 5 -1.63 53406555 9815 42.26 5450 5520 5420 7170 3870 5520 5441.32 1.46 0 -5526 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2713 126.28 1.52 12 0.02 43.00 3570.00 6470 20241213 -16.07 3848 20240909 41.11 6250 -13.12 20250226 4750 14.32 20250131 12930 -58.00 20241213 4750 14.32 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
9 20250422 091142 57 100.00 KOSPI 유통 N N N N N 5460 -60 5 -1.09 4691390 860 3.70 5450 5520 5450 7170 3870 5520 5455.10 1.46 0 -269 5626 5572 5516 5462 5406 5545 5435 251 1650 500 3970 10 1 49965080 2728 126.98 1.53 12 0.00 43.00 3570.00 6470 20241213 -15.61 3848 20240909 41.89 6250 -12.64 20250226 4750 14.95 20250131 12930 -57.77 20241213 4750 14.95 20250131 0.79 Y 339770 500 250 억 729927 N N 1252 N 00 N
10 20250421 161116 57 100.00 KOSPI 유통 N N N N N 5520 -30 5 -0.54 127833880 23228 56.61 5550 5570 5460 7210 3890 5550 5503.44 1.47 0 -2418 5663 5606 5513 5456 5363 5635 5485 251 1660 500 3990 10 1 49965080 2758 128.37 1.55 12 0.05 43.00 3570.00 6470 20241213 -14.68 3848 20240909 43.45 6250 -11.68 20250226 4750 16.21 20250131 12930 -57.31 20241213 4750 16.21 20250131 0.79 Y 339770 500 250 억 735700 N N 1252 N 00 N
11 20250421 151137 57 100.00 KOSPI 유통 N N N N N 5480 -70 5 -1.26 122105770 22190 54.08 5550 5570 5460 7210 3890 5550 5502.74 1.47 0 -1641 5663 5606 5513 5456 5363 5635 5485 251 1660 500 3990 10 1 49965080 2738 127.44 1.54 12 0.04 43.00 3570.00 6470 20241213 -15.30 3848 20240909 42.41 6250 -12.32 20250226 4750 15.37 20250131 12930 -57.62 20241213 4750 15.37 20250131 0.79 Y 339770 500 250 억 735700 N N 458 N 00 N
12 20250421 141135 57 100.00 KOSPI 유통 N N N N N 5480 -70 5 -1.26 104385285 18957 46.20 5550 5570 5460 7210 3890 5550 5506.42 1.47 0 -1867 5663 5606 5513 5456 5363 5635 5485 251 1660 500 3990 10 1 49965080 2738 127.44 1.54 12 0.04 43.00 3570.00 6470 20241213 -15.30 3848 20240909 42.41 6250 -12.32 20250226 4750 15.37 20250131 12930 -57.62 20241213 4750 15.37 20250131 0.79 Y 339770 500 250 억 735700 N N 458 N 00 N