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
453340/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
20250422,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15370,-240,5,-1.54,242863165,15681,80.62,15500,15620,15340,20250,10930,15610,15487.73,14.20,0,-3652,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5093,7.03,0.77,12,0.05,2185.00,19995.00,16110,20241219,-4.59,10050,20240805,52.94,15770,-2.54,20250421,13130,17.06,20250210,16110,-4.59,20241219,10050,52.94,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,1446,N,00,N
20250422,151302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15380,-230,5,-1.47,193233925,12451,64.02,15500,15620,15380,20250,10930,15610,15519.55,14.20,0,-3330,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5096,7.04,0.77,12,0.04,2185.00,19995.00,16110,20241219,-4.53,10050,20240805,53.03,15770,-2.47,20250421,13130,17.14,20250210,16110,-4.53,20241219,10050,53.03,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250422,141303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15520,-90,5,-0.58,140311865,9022,46.39,15500,15620,15500,20250,10930,15610,15552.19,14.20,0,-2174,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5143,7.10,0.78,12,0.03,2185.00,19995.00,16110,20241219,-3.66,10050,20240805,54.43,15770,-1.59,20250421,13130,18.20,20250210,16110,-3.66,20241219,10050,54.43,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250422,131300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15520,-90,5,-0.58,108189645,6952,35.74,15500,15620,15500,20250,10930,15610,15562.38,14.20,0,-1123,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5143,7.10,0.78,12,0.02,2185.00,19995.00,16110,20241219,-3.66,10050,20240805,54.43,15770,-1.59,20250421,13130,18.20,20250210,16110,-3.66,20241219,10050,54.43,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250422,121304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15530,-80,5,-0.51,90076745,5786,29.75,15500,15620,15500,20250,10930,15610,15568.05,14.20,0,-470,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5146,7.11,0.78,12,0.02,2185.00,19995.00,16110,20241219,-3.60,10050,20240805,54.53,15770,-1.52,20250421,13130,18.28,20250210,16110,-3.60,20241219,10050,54.53,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250422,111302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15570,-40,5,-0.26,69067745,4433,22.79,15500,15620,15500,20250,10930,15610,15580.36,14.20,0,42,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5159,7.13,0.78,12,0.01,2185.00,19995.00,16110,20241219,-3.35,10050,20240805,54.93,15770,-1.27,20250421,13130,18.58,20250210,16110,-3.35,20241219,10050,54.93,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250422,101302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15560,-50,5,-0.32,53794875,3452,17.75,15500,15620,15500,20250,10930,15610,15583.68,14.20,0,281,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5156,7.12,0.78,12,0.01,2185.00,19995.00,16110,20241219,-3.41,10050,20240805,54.83,15770,-1.33,20250421,13130,18.51,20250210,16110,-3.41,20241219,10050,54.83,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250422,091305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15520,-90,5,-0.58,6069605,390,2.01,15500,15610,15500,20250,10930,15610,15563.09,14.20,0,-114,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5143,7.10,0.78,12,0.00,2185.00,19995.00,16110,20241219,-3.66,10050,20240805,54.43,15770,-1.59,20250421,13130,18.20,20250210,16110,-3.66,20241219,10050,54.43,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N
20250421,161236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15610,10,2,0.06,303068695,19450,58.55,15770,15770,15470,20250,10920,15600,15581.94,14.21,0,-7166,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5172,7.14,0.78,12,0.06,2185.00,19995.00,16110,20241219,-3.10,10050,20240805,55.32,15770,-1.01,20250421,13130,18.89,20250210,16110,-3.10,20241219,10050,55.32,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,2162,N,00,N
20250421,151258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15480,-120,5,-0.77,293169275,18813,56.64,15770,15770,15470,20250,10920,15600,15583.33,14.21,0,-6941,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5129,7.08,0.77,12,0.06,2185.00,19995.00,16110,20241219,-3.91,10050,20240805,54.03,15770,-1.84,20250421,13130,17.90,20250210,16110,-3.91,20241219,10050,54.03,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,N,00,N
20250421,141257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15530,-70,5,-0.45,241347825,15472,46.58,15770,15770,15520,20250,10920,15600,15599.01,14.21,0,-5716,15840,15720,15500,15380,15160,15780,15440,169,4650,500,11850,10,1,33135540,5146,7.11,0.78,12,0.05,2185.00,19995.00,16110,20241219,-3.60,10050,20240805,54.53,15770,-1.52,20250421,13130,18.28,20250210,16110,-3.60,20241219,10050,54.53,20240805,0.16,Y,453340,500,169 억,,4709682,N,N,296,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 161239 55 60.00 KOSPI 유통 N N N Y 60 N 15370 -240 5 -1.54 242863165 15681 80.62 15500 15620 15340 20250 10930 15610 15487.73 14.20 0 -3652 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5093 7.03 0.77 12 0.05 2185.00 19995.00 16110 20241219 -4.59 10050 20240805 52.94 15770 -2.54 20250421 13130 17.06 20250210 16110 -4.59 20241219 10050 52.94 20240805 0.16 Y 453340 500 169 억 4704908 N N 1446 N 00 N
3 20250422 151302 55 60.00 KOSPI 유통 N N N Y 60 N 15380 -230 5 -1.47 193233925 12451 64.02 15500 15620 15380 20250 10930 15610 15519.55 14.20 0 -3330 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5096 7.04 0.77 12 0.04 2185.00 19995.00 16110 20241219 -4.53 10050 20240805 53.03 15770 -2.47 20250421 13130 17.14 20250210 16110 -4.53 20241219 10050 53.03 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
4 20250422 141303 55 60.00 KOSPI 유통 N N N Y 60 N 15520 -90 5 -0.58 140311865 9022 46.39 15500 15620 15500 20250 10930 15610 15552.19 14.20 0 -2174 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5143 7.10 0.78 12 0.03 2185.00 19995.00 16110 20241219 -3.66 10050 20240805 54.43 15770 -1.59 20250421 13130 18.20 20250210 16110 -3.66 20241219 10050 54.43 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
5 20250422 131300 55 60.00 KOSPI 유통 N N N Y 60 N 15520 -90 5 -0.58 108189645 6952 35.74 15500 15620 15500 20250 10930 15610 15562.38 14.20 0 -1123 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5143 7.10 0.78 12 0.02 2185.00 19995.00 16110 20241219 -3.66 10050 20240805 54.43 15770 -1.59 20250421 13130 18.20 20250210 16110 -3.66 20241219 10050 54.43 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
6 20250422 121304 55 60.00 KOSPI 유통 N N N Y 60 N 15530 -80 5 -0.51 90076745 5786 29.75 15500 15620 15500 20250 10930 15610 15568.05 14.20 0 -470 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5146 7.11 0.78 12 0.02 2185.00 19995.00 16110 20241219 -3.60 10050 20240805 54.53 15770 -1.52 20250421 13130 18.28 20250210 16110 -3.60 20241219 10050 54.53 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
7 20250422 111302 55 60.00 KOSPI 유통 N N N Y 60 N 15570 -40 5 -0.26 69067745 4433 22.79 15500 15620 15500 20250 10930 15610 15580.36 14.20 0 42 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5159 7.13 0.78 12 0.01 2185.00 19995.00 16110 20241219 -3.35 10050 20240805 54.93 15770 -1.27 20250421 13130 18.58 20250210 16110 -3.35 20241219 10050 54.93 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
8 20250422 101302 55 60.00 KOSPI 유통 N N N Y 60 N 15560 -50 5 -0.32 53794875 3452 17.75 15500 15620 15500 20250 10930 15610 15583.68 14.20 0 281 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5156 7.12 0.78 12 0.01 2185.00 19995.00 16110 20241219 -3.41 10050 20240805 54.83 15770 -1.33 20250421 13130 18.51 20250210 16110 -3.41 20241219 10050 54.83 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
9 20250422 091305 55 60.00 KOSPI 유통 N N N Y 60 N 15520 -90 5 -0.58 6069605 390 2.01 15500 15610 15500 20250 10930 15610 15563.09 14.20 0 -114 15916 15762 15616 15462 15316 15690 15390 169 4640 500 11860 10 1 33135540 5143 7.10 0.78 12 0.00 2185.00 19995.00 16110 20241219 -3.66 10050 20240805 54.43 15770 -1.59 20250421 13130 18.20 20250210 16110 -3.66 20241219 10050 54.43 20240805 0.16 Y 453340 500 169 억 4704908 N N 2162 N 00 N
10 20250421 161236 55 60.00 KOSPI 유통 N N N Y 60 N 15610 10 2 0.06 303068695 19450 58.55 15770 15770 15470 20250 10920 15600 15581.94 14.21 0 -7166 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5172 7.14 0.78 12 0.06 2185.00 19995.00 16110 20241219 -3.10 10050 20240805 55.32 15770 -1.01 20250421 13130 18.89 20250210 16110 -3.10 20241219 10050 55.32 20240805 0.16 Y 453340 500 169 억 4709682 N N 2162 N 00 N
11 20250421 151258 55 60.00 KOSPI 유통 N N N Y 60 N 15480 -120 5 -0.77 293169275 18813 56.64 15770 15770 15470 20250 10920 15600 15583.33 14.21 0 -6941 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5129 7.08 0.77 12 0.06 2185.00 19995.00 16110 20241219 -3.91 10050 20240805 54.03 15770 -1.84 20250421 13130 17.90 20250210 16110 -3.91 20241219 10050 54.03 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N
12 20250421 141257 55 60.00 KOSPI 유통 N N N Y 60 N 15530 -70 5 -0.45 241347825 15472 46.58 15770 15770 15520 20250 10920 15600 15599.01 14.21 0 -5716 15840 15720 15500 15380 15160 15780 15440 169 4650 500 11850 10 1 33135540 5146 7.11 0.78 12 0.05 2185.00 19995.00 16110 20241219 -3.60 10050 20240805 54.53 15770 -1.52 20250421 13130 18.28 20250210 16110 -3.60 20241219 10050 54.53 20240805 0.16 Y 453340 500 169 억 4709682 N N 296 N 00 N