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
363280/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
20250422,161139,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,41630095,20239,25.76,2075,2075,2045,2700,1460,2080,2056.92,1.06,0,-4507,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1039,-0.85,0.10,12,0.04,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,533370,N,N,29,N,00,N
20250422,151201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,35393945,17210,21.90,2075,2075,2045,2700,1460,2080,2056.59,1.06,0,-4299,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1036,-0.85,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-53.92,1991,20250409,3.21,2770,-25.81,20250107,1991,3.21,20250409,4460,-53.92,20240826,1991,3.21,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250422,141201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,30513055,14835,18.88,2075,2075,2045,2700,1460,2080,2056.83,1.06,0,-3047,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1039,-0.85,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250422,131158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2050,-30,5,-1.44,27058140,13155,16.74,2075,2075,2045,2700,1460,2080,2056.87,1.06,0,-1941,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1034,-0.85,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-54.04,1991,20250409,2.96,2770,-25.99,20250107,1991,2.96,20250409,4460,-54.04,20240826,1991,2.96,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250422,121201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,20535750,9978,12.70,2075,2075,2045,2700,1460,2080,2058.10,1.06,0,-1943,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1039,-0.85,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250422,111200,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,19541940,9495,12.08,2075,2075,2045,2700,1460,2080,2058.13,1.06,0,-1798,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1041,-0.85,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-53.70,1991,20250409,3.72,2770,-25.45,20250107,1991,3.72,20250409,4460,-53.70,20240826,1991,3.72,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250422,101200,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,15933720,7744,9.86,2075,2075,2045,2700,1460,2080,2057.56,1.06,0,-1731,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1041,-0.85,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-53.70,1991,20250409,3.72,2770,-25.45,20250107,1991,3.72,20250409,4460,-53.70,20240826,1991,3.72,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250422,091203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,4255280,2058,2.62,2075,2075,2055,2700,1460,2080,2067.68,1.06,0,-1321,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1039,-0.85,0.10,12,0.00,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N
20250421,161136,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,162513925,78569,109.02,2090,2100,2055,2715,1465,2090,2068.41,1.10,0,-7493,2146,2117,2091,2062,2036,2117,2062,252,625,500,1460,5,1,50429268,1049,-0.86,0.10,12,0.16,-2420.00,20069.00,4460,20240826,-53.36,1991,20250409,4.47,2770,-24.91,20250107,1991,4.47,20250409,4460,-53.36,20240826,1991,4.47,20250409,0.00,Y,363280,500,252 억,,556527,N,N,104,N,00,N
20250421,151157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,156280080,75569,104.86,2090,2100,2055,2715,1465,2090,2068.04,1.10,0,-7001,2146,2117,2091,2062,2036,2117,2062,252,625,500,1460,5,1,50429268,1046,-0.86,0.10,12,0.15,-2420.00,20069.00,4460,20240826,-53.48,1991,20250409,4.22,2770,-25.09,20250107,1991,4.22,20250409,4460,-53.48,20240826,1991,4.22,20250409,0.00,Y,363280,500,252 억,,556527,N,N,306,N,00,N
20250421,141155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2065,-25,5,-1.20,153497920,74227,103.00,2090,2100,2055,2715,1465,2090,2067.95,1.10,0,-6475,2146,2117,2091,2062,2036,2117,2062,252,625,500,1460,5,1,50429268,1041,-0.85,0.10,12,0.15,-2420.00,20069.00,4460,20240826,-53.70,1991,20250409,3.72,2770,-25.45,20250107,1991,3.72,20250409,4460,-53.70,20240826,1991,3.72,20250409,0.00,Y,363280,500,252 억,,556527,N,N,306,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 161139 57 100.00 KOSPI 금융 N N N N N 2060 -20 5 -0.96 41630095 20239 25.76 2075 2075 2045 2700 1460 2080 2056.92 1.06 0 -4507 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1039 -0.85 0.10 12 0.04 -2420.00 20069.00 4460 20240826 -53.81 1991 20250409 3.47 2770 -25.63 20250107 1991 3.47 20250409 4460 -53.81 20240826 1991 3.47 20250409 0.00 Y 363280 500 252 억 533370 N N 29 N 00 N
3 20250422 151201 57 100.00 KOSPI 금융 N N N N N 2055 -25 5 -1.20 35393945 17210 21.90 2075 2075 2045 2700 1460 2080 2056.59 1.06 0 -4299 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1036 -0.85 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -53.92 1991 20250409 3.21 2770 -25.81 20250107 1991 3.21 20250409 4460 -53.92 20240826 1991 3.21 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
4 20250422 141201 57 100.00 KOSPI 금융 N N N N N 2060 -20 5 -0.96 30513055 14835 18.88 2075 2075 2045 2700 1460 2080 2056.83 1.06 0 -3047 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1039 -0.85 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -53.81 1991 20250409 3.47 2770 -25.63 20250107 1991 3.47 20250409 4460 -53.81 20240826 1991 3.47 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
5 20250422 131158 57 100.00 KOSPI 금융 N N N N N 2050 -30 5 -1.44 27058140 13155 16.74 2075 2075 2045 2700 1460 2080 2056.87 1.06 0 -1941 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1034 -0.85 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -54.04 1991 20250409 2.96 2770 -25.99 20250107 1991 2.96 20250409 4460 -54.04 20240826 1991 2.96 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
6 20250422 121201 57 100.00 KOSPI 금융 N N N N N 2060 -20 5 -0.96 20535750 9978 12.70 2075 2075 2045 2700 1460 2080 2058.10 1.06 0 -1943 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1039 -0.85 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -53.81 1991 20250409 3.47 2770 -25.63 20250107 1991 3.47 20250409 4460 -53.81 20240826 1991 3.47 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
7 20250422 111200 57 100.00 KOSPI 금융 N N N N N 2065 -15 5 -0.72 19541940 9495 12.08 2075 2075 2045 2700 1460 2080 2058.13 1.06 0 -1798 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1041 -0.85 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -53.70 1991 20250409 3.72 2770 -25.45 20250107 1991 3.72 20250409 4460 -53.70 20240826 1991 3.72 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
8 20250422 101200 57 100.00 KOSPI 금융 N N N N N 2065 -15 5 -0.72 15933720 7744 9.86 2075 2075 2045 2700 1460 2080 2057.56 1.06 0 -1731 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1041 -0.85 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -53.70 1991 20250409 3.72 2770 -25.45 20250107 1991 3.72 20250409 4460 -53.70 20240826 1991 3.72 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
9 20250422 091203 57 100.00 KOSPI 금융 N N N N N 2060 -20 5 -0.96 4255280 2058 2.62 2075 2075 2055 2700 1460 2080 2067.68 1.06 0 -1321 2123 2101 2078 2056 2033 2090 2045 252 620 500 1450 5 1 50429268 1039 -0.85 0.10 12 0.00 -2420.00 20069.00 4460 20240826 -53.81 1991 20250409 3.47 2770 -25.63 20250107 1991 3.47 20250409 4460 -53.81 20240826 1991 3.47 20250409 0.00 Y 363280 500 252 억 533370 N N 104 N 00 N
10 20250421 161136 57 100.00 KOSPI 금융 N N N N N 2080 -10 5 -0.48 162513925 78569 109.02 2090 2100 2055 2715 1465 2090 2068.41 1.10 0 -7493 2146 2117 2091 2062 2036 2117 2062 252 625 500 1460 5 1 50429268 1049 -0.86 0.10 12 0.16 -2420.00 20069.00 4460 20240826 -53.36 1991 20250409 4.47 2770 -24.91 20250107 1991 4.47 20250409 4460 -53.36 20240826 1991 4.47 20250409 0.00 Y 363280 500 252 억 556527 N N 104 N 00 N
11 20250421 151157 57 100.00 KOSPI 금융 N N N N N 2075 -15 5 -0.72 156280080 75569 104.86 2090 2100 2055 2715 1465 2090 2068.04 1.10 0 -7001 2146 2117 2091 2062 2036 2117 2062 252 625 500 1460 5 1 50429268 1046 -0.86 0.10 12 0.15 -2420.00 20069.00 4460 20240826 -53.48 1991 20250409 4.22 2770 -25.09 20250107 1991 4.22 20250409 4460 -53.48 20240826 1991 4.22 20250409 0.00 Y 363280 500 252 억 556527 N N 306 N 00 N
12 20250421 141155 57 100.00 KOSPI 금융 N N N N N 2065 -25 5 -1.20 153497920 74227 103.00 2090 2100 2055 2715 1465 2090 2067.95 1.10 0 -6475 2146 2117 2091 2062 2036 2117 2062 252 625 500 1460 5 1 50429268 1041 -0.85 0.10 12 0.15 -2420.00 20069.00 4460 20240826 -53.70 1991 20250409 3.72 2770 -25.45 20250107 1991 3.72 20250409 4460 -53.70 20240826 1991 3.72 20250409 0.00 Y 363280 500 252 억 556527 N N 306 N 00 N