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
344820/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
20250422,161123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,250,2,0.81,480935750,15443,138.61,30650,31350,30650,40200,21700,30950,31142.53,9.77,0,-278,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4983,13.48,0.33,12,0.10,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,1213,N,00,N
20250422,151143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31150,200,2,0.65,444124800,14260,128.00,30650,31350,30650,40200,21700,30950,31144.80,9.77,0,306,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4975,13.46,0.33,12,0.09,2314.00,93300.00,42950,20240718,-27.47,29300,20250407,6.31,37800,-17.59,20250107,29300,6.31,20250407,42950,-27.47,20240718,29300,6.31,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250422,141143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,250,2,0.81,368276500,11827,106.16,30650,31350,30650,40200,21700,30950,31138.62,9.77,0,1010,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4983,13.48,0.33,12,0.07,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250422,131140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31250,300,2,0.97,310400850,9977,89.55,30650,31300,30650,40200,21700,30950,31111.64,9.77,0,1521,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4991,13.50,0.33,12,0.06,2314.00,93300.00,42950,20240718,-27.24,29300,20250407,6.66,37800,-17.33,20250107,29300,6.66,20250407,42950,-27.24,20240718,29300,6.66,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250422,121144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31300,350,2,1.13,216861200,6982,62.67,30650,31300,30650,40200,21700,30950,31060.04,9.77,0,1254,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4999,13.53,0.34,12,0.04,2314.00,93300.00,42950,20240718,-27.12,29300,20250407,6.83,37800,-17.20,20250107,29300,6.83,20250407,42950,-27.12,20240718,29300,6.83,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250422,111142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,150,2,0.48,135548650,4379,39.31,30650,31200,30650,40200,21700,30950,30954.25,9.77,0,1131,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4967,13.44,0.33,12,0.03,2314.00,93300.00,42950,20240718,-27.59,29300,20250407,6.14,37800,-17.72,20250107,29300,6.14,20250407,42950,-27.59,20240718,29300,6.14,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250422,101142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30850,-100,5,-0.32,57960375,1879,16.87,30650,31000,30650,40200,21700,30950,30846.39,9.77,0,-64,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4927,13.33,0.33,12,0.01,2314.00,93300.00,42950,20240718,-28.17,29300,20250407,5.29,37800,-18.39,20250107,29300,5.29,20250407,42950,-28.17,20240718,29300,5.29,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250422,091145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30900,-50,5,-0.16,18062375,588,5.28,30650,30900,30650,40200,21700,30950,30718.32,9.77,0,235,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4935,13.35,0.33,12,0.00,2314.00,93300.00,42950,20240718,-28.06,29300,20250407,5.46,37800,-18.25,20250107,29300,5.46,20250407,42950,-28.06,20240718,29300,5.46,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N
20250421,161119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30950,350,2,1.14,341129275,11070,132.54,30600,30950,30500,39750,21450,30600,30815.65,9.77,0,-627,30933,30766,30433,30266,29933,30850,30350,160,9150,1000,23250,50,1,15970512,4943,13.38,0.33,12,0.07,2314.00,93300.00,42950,20240718,-27.94,29300,20250407,5.63,37800,-18.12,20250107,29300,5.63,20250407,42950,-27.94,20240718,29300,5.63,20250407,0.45,Y,344820,1000,159 억,,1560956,N,N,166,N,00,N
20250421,151140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30950,350,2,1.14,332776225,10800,129.31,30600,30950,30500,39750,21450,30600,30812.61,9.77,0,-588,30933,30766,30433,30266,29933,30850,30350,160,9150,1000,23250,50,1,15970512,4943,13.38,0.33,12,0.07,2314.00,93300.00,42950,20240718,-27.94,29300,20250407,5.63,37800,-18.12,20250107,29300,5.63,20250407,42950,-27.94,20240718,29300,5.63,20250407,0.45,Y,344820,1000,159 억,,1560956,N,N,30,N,00,N
20250421,141138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30800,200,2,0.65,295461175,9592,114.85,30600,30950,30500,39750,21450,30600,30802.87,9.77,0,-873,30933,30766,30433,30266,29933,30850,30350,160,9150,1000,23250,50,1,15970512,4919,13.31,0.33,12,0.06,2314.00,93300.00,42950,20240718,-28.29,29300,20250407,5.12,37800,-18.52,20250107,29300,5.12,20250407,42950,-28.29,20240718,29300,5.12,20250407,0.45,Y,344820,1000,159 억,,1560956,N,N,30,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 161123 55 60.00 KOSPI 비금속 N N N Y 60 N 31200 250 2 0.81 480935750 15443 138.61 30650 31350 30650 40200 21700 30950 31142.53 9.77 0 -278 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4983 13.48 0.33 12 0.10 2314.00 93300.00 42950 20240718 -27.36 29300 20250407 6.48 37800 -17.46 20250107 29300 6.48 20250407 42950 -27.36 20240718 29300 6.48 20250407 0.46 Y 344820 1000 159 억 1560454 N N 1213 N 00 N
3 20250422 151143 55 60.00 KOSPI 비금속 N N N Y 60 N 31150 200 2 0.65 444124800 14260 128.00 30650 31350 30650 40200 21700 30950 31144.80 9.77 0 306 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4975 13.46 0.33 12 0.09 2314.00 93300.00 42950 20240718 -27.47 29300 20250407 6.31 37800 -17.59 20250107 29300 6.31 20250407 42950 -27.47 20240718 29300 6.31 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
4 20250422 141143 55 60.00 KOSPI 비금속 N N N Y 60 N 31200 250 2 0.81 368276500 11827 106.16 30650 31350 30650 40200 21700 30950 31138.62 9.77 0 1010 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4983 13.48 0.33 12 0.07 2314.00 93300.00 42950 20240718 -27.36 29300 20250407 6.48 37800 -17.46 20250107 29300 6.48 20250407 42950 -27.36 20240718 29300 6.48 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
5 20250422 131140 55 60.00 KOSPI 비금속 N N N Y 60 N 31250 300 2 0.97 310400850 9977 89.55 30650 31300 30650 40200 21700 30950 31111.64 9.77 0 1521 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4991 13.50 0.33 12 0.06 2314.00 93300.00 42950 20240718 -27.24 29300 20250407 6.66 37800 -17.33 20250107 29300 6.66 20250407 42950 -27.24 20240718 29300 6.66 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
6 20250422 121144 55 60.00 KOSPI 비금속 N N N Y 60 N 31300 350 2 1.13 216861200 6982 62.67 30650 31300 30650 40200 21700 30950 31060.04 9.77 0 1254 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4999 13.53 0.34 12 0.04 2314.00 93300.00 42950 20240718 -27.12 29300 20250407 6.83 37800 -17.20 20250107 29300 6.83 20250407 42950 -27.12 20240718 29300 6.83 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
7 20250422 111142 55 60.00 KOSPI 비금속 N N N Y 60 N 31100 150 2 0.48 135548650 4379 39.31 30650 31200 30650 40200 21700 30950 30954.25 9.77 0 1131 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4967 13.44 0.33 12 0.03 2314.00 93300.00 42950 20240718 -27.59 29300 20250407 6.14 37800 -17.72 20250107 29300 6.14 20250407 42950 -27.59 20240718 29300 6.14 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
8 20250422 101142 55 60.00 KOSPI 비금속 N N N Y 60 N 30850 -100 5 -0.32 57960375 1879 16.87 30650 31000 30650 40200 21700 30950 30846.39 9.77 0 -64 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4927 13.33 0.33 12 0.01 2314.00 93300.00 42950 20240718 -28.17 29300 20250407 5.29 37800 -18.39 20250107 29300 5.29 20250407 42950 -28.17 20240718 29300 5.29 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
9 20250422 091145 55 60.00 KOSPI 비금속 N N N Y 60 N 30900 -50 5 -0.16 18062375 588 5.28 30650 30900 30650 40200 21700 30950 30718.32 9.77 0 235 31250 31100 30800 30650 30350 31175 30725 160 9250 1000 23520 50 1 15970512 4935 13.35 0.33 12 0.00 2314.00 93300.00 42950 20240718 -28.06 29300 20250407 5.46 37800 -18.25 20250107 29300 5.46 20250407 42950 -28.06 20240718 29300 5.46 20250407 0.46 Y 344820 1000 159 억 1560454 N N 166 N 00 N
10 20250421 161119 55 60.00 KOSPI 비금속 N N N Y 60 N 30950 350 2 1.14 341129275 11070 132.54 30600 30950 30500 39750 21450 30600 30815.65 9.77 0 -627 30933 30766 30433 30266 29933 30850 30350 160 9150 1000 23250 50 1 15970512 4943 13.38 0.33 12 0.07 2314.00 93300.00 42950 20240718 -27.94 29300 20250407 5.63 37800 -18.12 20250107 29300 5.63 20250407 42950 -27.94 20240718 29300 5.63 20250407 0.45 Y 344820 1000 159 억 1560956 N N 166 N 00 N
11 20250421 151140 55 60.00 KOSPI 비금속 N N N Y 60 N 30950 350 2 1.14 332776225 10800 129.31 30600 30950 30500 39750 21450 30600 30812.61 9.77 0 -588 30933 30766 30433 30266 29933 30850 30350 160 9150 1000 23250 50 1 15970512 4943 13.38 0.33 12 0.07 2314.00 93300.00 42950 20240718 -27.94 29300 20250407 5.63 37800 -18.12 20250107 29300 5.63 20250407 42950 -27.94 20240718 29300 5.63 20250407 0.45 Y 344820 1000 159 억 1560956 N N 30 N 00 N
12 20250421 141138 55 60.00 KOSPI 비금속 N N N Y 60 N 30800 200 2 0.65 295461175 9592 114.85 30600 30950 30500 39750 21450 30600 30802.87 9.77 0 -873 30933 30766 30433 30266 29933 30850 30350 160 9150 1000 23250 50 1 15970512 4919 13.31 0.33 12 0.06 2314.00 93300.00 42950 20240718 -28.29 29300 20250407 5.12 37800 -18.52 20250107 29300 5.12 20250407 42950 -28.29 20240718 29300 5.12 20250407 0.45 Y 344820 1000 159 억 1560956 N N 30 N 00 N