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
403550/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
20250422,161204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,0,3,0.00,11437630,785,80.27,14880,14880,14450,18980,10220,14600,14570.23,0.99,0,199,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.64,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324169,N,N,55,N,00,N
20250422,151226,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14540,-60,5,-0.41,7189030,494,50.51,14880,14880,14450,18980,10220,14600,14552.69,0.99,0,-59,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4775,-15.39,2.60,12,0.00,-945.00,5587.00,22000,20240411,-33.91,13480,20250404,7.86,18190,-20.07,20250102,13480,7.86,20250404,22000,-33.91,20240626,13480,7.86,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250422,141227,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14580,-20,5,-0.14,4181440,287,29.35,14880,14880,14470,18980,10220,14600,14569.48,0.99,0,-21,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4788,-15.43,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.73,13480,20250404,8.16,18190,-19.85,20250102,13480,8.16,20250404,22000,-33.73,20240626,13480,8.16,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250422,131224,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14500,-100,5,-0.68,3427570,235,24.03,14880,14880,14490,18980,10220,14600,14585.40,0.99,0,-1,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4762,-15.34,2.60,12,0.00,-945.00,5587.00,22000,20240411,-34.09,13480,20250404,7.57,18190,-20.29,20250102,13480,7.57,20250404,22000,-34.09,20240626,13480,7.57,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250422,121227,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14500,-100,5,-0.68,2644440,181,18.51,14880,14880,14490,18980,10220,14600,14610.17,0.99,0,-3,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4762,-15.34,2.60,12,0.00,-945.00,5587.00,22000,20240411,-34.09,13480,20250404,7.57,18190,-20.29,20250102,13480,7.57,20250404,22000,-34.09,20240626,13480,7.57,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250422,111226,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,0,3,0.00,2528440,173,17.69,14880,14880,14490,18980,10220,14600,14615.26,0.99,0,-10,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.64,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250422,101226,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,0,3,0.00,2513840,172,17.59,14880,14880,14490,18980,10220,14600,14615.35,0.99,0,-10,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.64,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250422,091229,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,0,3,0.00,2193250,150,15.34,14880,14880,14600,18980,10220,14600,14621.67,0.99,0,-13,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.64,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N
20250421,161201,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,-20,5,-0.14,14190540,978,35.51,14570,14600,14450,19000,10240,14620,14509.75,0.99,0,-24,15053,14836,14563,14346,14073,14700,14210,33,4380,100,10230,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22250,20240409,-34.38,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324192,N,N,107,N,00,N
20250421,151222,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14470,-150,5,-1.03,12000540,828,30.07,14570,14570,14450,19000,10240,14620,14493.41,0.99,0,-12,15053,14836,14563,14346,14073,14700,14210,33,4380,100,10230,10,1,32841902,4752,-15.31,2.59,12,0.00,-945.00,5587.00,22250,20240409,-34.97,13480,20250404,7.34,18190,-20.45,20250102,13480,7.34,20250404,22000,-34.23,20240626,13480,7.34,20250404,0.00,Y,403550,100,32 억,,324192,N,N,81,N,00,N
20250421,141222,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14500,-120,5,-0.82,10076290,695,25.24,14570,14570,14450,19000,10240,14620,14498.26,0.99,0,-17,15053,14836,14563,14346,14073,14700,14210,33,4380,100,10230,10,1,32841902,4762,-15.34,2.60,12,0.00,-945.00,5587.00,22250,20240409,-34.83,13480,20250404,7.57,18190,-20.29,20250102,13480,7.57,20250404,22000,-34.09,20240626,13480,7.57,20250404,0.00,Y,403550,100,32 억,,324192,N,N,81,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 161204 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14600 0 3 0.00 11437630 785 80.27 14880 14880 14450 18980 10220 14600 14570.23 0.99 0 199 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4795 -15.45 2.61 12 0.00 -945.00 5587.00 22000 20240411 -33.64 13480 20250404 8.31 18190 -19.74 20250102 13480 8.31 20250404 22000 -33.64 20240626 13480 8.31 20250404 0.00 Y 403550 100 32 억 324169 N N 55 N 00 N
3 20250422 151226 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14540 -60 5 -0.41 7189030 494 50.51 14880 14880 14450 18980 10220 14600 14552.69 0.99 0 -59 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4775 -15.39 2.60 12 0.00 -945.00 5587.00 22000 20240411 -33.91 13480 20250404 7.86 18190 -20.07 20250102 13480 7.86 20250404 22000 -33.91 20240626 13480 7.86 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
4 20250422 141227 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14580 -20 5 -0.14 4181440 287 29.35 14880 14880 14470 18980 10220 14600 14569.48 0.99 0 -21 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4788 -15.43 2.61 12 0.00 -945.00 5587.00 22000 20240411 -33.73 13480 20250404 8.16 18190 -19.85 20250102 13480 8.16 20250404 22000 -33.73 20240626 13480 8.16 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
5 20250422 131224 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14500 -100 5 -0.68 3427570 235 24.03 14880 14880 14490 18980 10220 14600 14585.40 0.99 0 -1 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4762 -15.34 2.60 12 0.00 -945.00 5587.00 22000 20240411 -34.09 13480 20250404 7.57 18190 -20.29 20250102 13480 7.57 20250404 22000 -34.09 20240626 13480 7.57 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
6 20250422 121227 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14500 -100 5 -0.68 2644440 181 18.51 14880 14880 14490 18980 10220 14600 14610.17 0.99 0 -3 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4762 -15.34 2.60 12 0.00 -945.00 5587.00 22000 20240411 -34.09 13480 20250404 7.57 18190 -20.29 20250102 13480 7.57 20250404 22000 -34.09 20240626 13480 7.57 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
7 20250422 111226 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14600 0 3 0.00 2528440 173 17.69 14880 14880 14490 18980 10220 14600 14615.26 0.99 0 -10 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4795 -15.45 2.61 12 0.00 -945.00 5587.00 22000 20240411 -33.64 13480 20250404 8.31 18190 -19.74 20250102 13480 8.31 20250404 22000 -33.64 20240626 13480 8.31 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
8 20250422 101226 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14600 0 3 0.00 2513840 172 17.59 14880 14880 14490 18980 10220 14600 14615.35 0.99 0 -10 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4795 -15.45 2.61 12 0.00 -945.00 5587.00 22000 20240411 -33.64 13480 20250404 8.31 18190 -19.74 20250102 13480 8.31 20250404 22000 -33.64 20240626 13480 8.31 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
9 20250422 091229 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14600 0 3 0.00 2193250 150 15.34 14880 14880 14600 18980 10220 14600 14621.67 0.99 0 -13 14700 14650 14550 14500 14400 14675 14525 33 4380 100 10220 10 1 32841902 4795 -15.45 2.61 12 0.00 -945.00 5587.00 22000 20240411 -33.64 13480 20250404 8.31 18190 -19.74 20250102 13480 8.31 20250404 22000 -33.64 20240626 13480 8.31 20250404 0.00 Y 403550 100 32 억 324169 N N 107 N 00 N
10 20250421 161201 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14600 -20 5 -0.14 14190540 978 35.51 14570 14600 14450 19000 10240 14620 14509.75 0.99 0 -24 15053 14836 14563 14346 14073 14700 14210 33 4380 100 10230 10 1 32841902 4795 -15.45 2.61 12 0.00 -945.00 5587.00 22250 20240409 -34.38 13480 20250404 8.31 18190 -19.74 20250102 13480 8.31 20250404 22000 -33.64 20240626 13480 8.31 20250404 0.00 Y 403550 100 32 억 324192 N N 107 N 00 N
11 20250421 151222 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14470 -150 5 -1.03 12000540 828 30.07 14570 14570 14450 19000 10240 14620 14493.41 0.99 0 -12 15053 14836 14563 14346 14073 14700 14210 33 4380 100 10230 10 1 32841902 4752 -15.31 2.59 12 0.00 -945.00 5587.00 22250 20240409 -34.97 13480 20250404 7.34 18190 -20.45 20250102 13480 7.34 20250404 22000 -34.23 20240626 13480 7.34 20250404 0.00 Y 403550 100 32 억 324192 N N 81 N 00 N
12 20250421 141222 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14500 -120 5 -0.82 10076290 695 25.24 14570 14570 14450 19000 10240 14620 14498.26 0.99 0 -17 15053 14836 14563 14346 14073 14700 14210 33 4380 100 10230 10 1 32841902 4762 -15.34 2.60 12 0.00 -945.00 5587.00 22250 20240409 -34.83 13480 20250404 7.57 18190 -20.29 20250102 13480 7.57 20250404 22000 -34.09 20240626 13480 7.57 20250404 0.00 Y 403550 100 32 억 324192 N N 81 N 00 N