ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032350/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
20250407,160350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8710,-190,5,-2.13,5612220855,639741,82.54,8730,8950,8630,11570,6230,8900,8772.66,5.53,0,-29542,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6637,-5.69,2.10,12,0.84,-1530.00,4156.00,10900,20240603,-20.09,7060,20241230,23.37,8950,-2.68,20250407,7520,15.82,20250102,10900,-20.09,20240603,7060,23.37,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,45466,N,00,N
20250407,150353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8690,-210,5,-2.36,5283051525,601931,77.66,8730,8950,8630,11570,6230,8900,8776.84,5.53,0,-26896,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6621,-5.68,2.09,12,0.79,-1530.00,4156.00,10900,20240603,-20.28,7060,20241230,23.09,8950,-2.91,20250407,7520,15.56,20250102,10900,-20.28,20240603,7060,23.09,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250407,140352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8730,-170,5,-1.91,4599534065,523746,67.57,8730,8950,8630,11570,6230,8900,8781.99,5.53,0,-7179,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6652,-5.71,2.10,12,0.69,-1530.00,4156.00,10900,20240603,-19.91,7060,20241230,23.65,8950,-2.46,20250407,7520,16.09,20250102,10900,-19.91,20240603,7060,23.65,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250407,130350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8810,-90,5,-1.01,3831407055,436103,56.26,8730,8950,8630,11570,6230,8900,8785.56,5.53,0,-7238,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6713,-5.76,2.12,12,0.57,-1530.00,4156.00,10900,20240603,-19.17,7060,20241230,24.79,8950,-1.56,20250407,7520,17.15,20250102,10900,-19.17,20240603,7060,24.79,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250407,120350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8850,-50,5,-0.56,3143941865,358109,46.20,8730,8950,8630,11570,6230,8900,8779.29,5.53,0,12539,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6743,-5.78,2.13,12,0.47,-1530.00,4156.00,10900,20240603,-18.81,7060,20241230,25.35,8950,-1.12,20250407,7520,17.69,20250102,10900,-18.81,20240603,7060,25.35,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250407,110351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8880,-20,5,-0.22,2352240175,268988,34.70,8730,8880,8630,11570,6230,8900,8744.78,5.53,0,26982,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6766,-5.80,2.14,12,0.35,-1530.00,4156.00,10900,20240603,-18.53,7060,20241230,25.78,8900,-0.22,20250404,7520,18.09,20250102,10900,-18.53,20240603,7060,25.78,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250407,100352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8700,-200,5,-2.25,1545154140,177430,22.89,8730,8810,8630,11570,6230,8900,8708.53,5.53,0,34886,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6629,-5.69,2.09,12,0.23,-1530.00,4156.00,10900,20240603,-20.18,7060,20241230,23.23,8900,-2.25,20250404,7520,15.69,20250102,10900,-20.18,20240603,7060,23.23,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250407,090351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8750,-150,5,-1.69,262325470,30094,3.88,8730,8780,8650,11570,6230,8900,8716.87,5.53,0,1541,9306,9102,8696,8492,8086,9205,8595,381,2670,500,6760,10,1,76196183,6667,-5.72,2.11,12,0.04,-1530.00,4156.00,10900,20240603,-19.72,7060,20241230,23.94,8900,-1.69,20250404,7520,16.36,20250102,10900,-19.72,20240603,7060,23.94,20241230,0.04,Y,032350,500,380 억,,4212762,N,N,20741,N,00,N
20250404,160351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8900,510,2,6.08,6747474605,775102,287.10,8300,8900,8290,10900,5880,8390,8705.22,5.47,0,187679,8596,8492,8326,8222,8056,8545,8275,381,2510,500,6370,10,1,76196183,6781,-5.82,2.14,12,1.02,-1530.00,4156.00,10900,20240603,-18.35,7060,20241230,26.06,8900,0.00,20250404,7520,18.35,20250102,10900,-18.35,20240603,7060,26.06,20241230,0.04,Y,032350,500,380 억,,4165154,N,N,20741,N,00,N
20250404,150353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8840,450,2,5.36,6084989630,700472,259.46,8300,8850,8290,10900,5880,8390,8686.99,5.47,0,155849,8596,8492,8326,8222,8056,8545,8275,381,2510,500,6370,10,1,76196183,6736,-5.78,2.13,12,0.92,-1530.00,4156.00,10900,20240603,-18.90,7060,20241230,25.21,8850,-0.11,20250404,7520,17.55,20250102,10900,-18.90,20240603,7060,25.21,20241230,0.04,Y,032350,500,380 억,,4165154,N,N,21088,N,00,N
20250404,140354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8820,430,2,5.13,5179667490,597731,221.40,8300,8850,8290,10900,5880,8390,8665.55,5.47,0,148659,8596,8492,8326,8222,8056,8545,8275,381,2510,500,6370,10,1,76196183,6721,-5.76,2.12,12,0.78,-1530.00,4156.00,10900,20240603,-19.08,7060,20241230,24.93,8850,-0.34,20250404,7520,17.29,20250102,10900,-19.08,20240603,7060,24.93,20241230,0.04,Y,032350,500,380 억,,4165154,N,N,21088,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 20250407 160350 57 100.00 KOSPI 일반서비스 N N N N N 8710 -190 5 -2.13 5612220855 639741 82.54 8730 8950 8630 11570 6230 8900 8772.66 5.53 0 -29542 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6637 -5.69 2.10 12 0.84 -1530.00 4156.00 10900 20240603 -20.09 7060 20241230 23.37 8950 -2.68 20250407 7520 15.82 20250102 10900 -20.09 20240603 7060 23.37 20241230 0.04 Y 032350 500 380 억 4212762 N N 45466 N 00 N
3 20250407 150353 57 100.00 KOSPI 일반서비스 N N N N N 8690 -210 5 -2.36 5283051525 601931 77.66 8730 8950 8630 11570 6230 8900 8776.84 5.53 0 -26896 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6621 -5.68 2.09 12 0.79 -1530.00 4156.00 10900 20240603 -20.28 7060 20241230 23.09 8950 -2.91 20250407 7520 15.56 20250102 10900 -20.28 20240603 7060 23.09 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
4 20250407 140352 57 100.00 KOSPI 일반서비스 N N N N N 8730 -170 5 -1.91 4599534065 523746 67.57 8730 8950 8630 11570 6230 8900 8781.99 5.53 0 -7179 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6652 -5.71 2.10 12 0.69 -1530.00 4156.00 10900 20240603 -19.91 7060 20241230 23.65 8950 -2.46 20250407 7520 16.09 20250102 10900 -19.91 20240603 7060 23.65 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
5 20250407 130350 57 100.00 KOSPI 일반서비스 N N N N N 8810 -90 5 -1.01 3831407055 436103 56.26 8730 8950 8630 11570 6230 8900 8785.56 5.53 0 -7238 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6713 -5.76 2.12 12 0.57 -1530.00 4156.00 10900 20240603 -19.17 7060 20241230 24.79 8950 -1.56 20250407 7520 17.15 20250102 10900 -19.17 20240603 7060 24.79 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
6 20250407 120350 57 100.00 KOSPI 일반서비스 N N N N N 8850 -50 5 -0.56 3143941865 358109 46.20 8730 8950 8630 11570 6230 8900 8779.29 5.53 0 12539 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6743 -5.78 2.13 12 0.47 -1530.00 4156.00 10900 20240603 -18.81 7060 20241230 25.35 8950 -1.12 20250407 7520 17.69 20250102 10900 -18.81 20240603 7060 25.35 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
7 20250407 110351 57 100.00 KOSPI 일반서비스 N N N N N 8880 -20 5 -0.22 2352240175 268988 34.70 8730 8880 8630 11570 6230 8900 8744.78 5.53 0 26982 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6766 -5.80 2.14 12 0.35 -1530.00 4156.00 10900 20240603 -18.53 7060 20241230 25.78 8900 -0.22 20250404 7520 18.09 20250102 10900 -18.53 20240603 7060 25.78 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
8 20250407 100352 57 100.00 KOSPI 일반서비스 N N N N N 8700 -200 5 -2.25 1545154140 177430 22.89 8730 8810 8630 11570 6230 8900 8708.53 5.53 0 34886 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6629 -5.69 2.09 12 0.23 -1530.00 4156.00 10900 20240603 -20.18 7060 20241230 23.23 8900 -2.25 20250404 7520 15.69 20250102 10900 -20.18 20240603 7060 23.23 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
9 20250407 090351 57 100.00 KOSPI 일반서비스 N N N N N 8750 -150 5 -1.69 262325470 30094 3.88 8730 8780 8650 11570 6230 8900 8716.87 5.53 0 1541 9306 9102 8696 8492 8086 9205 8595 381 2670 500 6760 10 1 76196183 6667 -5.72 2.11 12 0.04 -1530.00 4156.00 10900 20240603 -19.72 7060 20241230 23.94 8900 -1.69 20250404 7520 16.36 20250102 10900 -19.72 20240603 7060 23.94 20241230 0.04 Y 032350 500 380 억 4212762 N N 20741 N 00 N
10 20250404 160351 57 100.00 KOSPI 일반서비스 N N N N N 8900 510 2 6.08 6747474605 775102 287.10 8300 8900 8290 10900 5880 8390 8705.22 5.47 0 187679 8596 8492 8326 8222 8056 8545 8275 381 2510 500 6370 10 1 76196183 6781 -5.82 2.14 12 1.02 -1530.00 4156.00 10900 20240603 -18.35 7060 20241230 26.06 8900 0.00 20250404 7520 18.35 20250102 10900 -18.35 20240603 7060 26.06 20241230 0.04 Y 032350 500 380 억 4165154 N N 20741 N 00 N
11 20250404 150353 57 100.00 KOSPI 일반서비스 N N N N N 8840 450 2 5.36 6084989630 700472 259.46 8300 8850 8290 10900 5880 8390 8686.99 5.47 0 155849 8596 8492 8326 8222 8056 8545 8275 381 2510 500 6370 10 1 76196183 6736 -5.78 2.13 12 0.92 -1530.00 4156.00 10900 20240603 -18.90 7060 20241230 25.21 8850 -0.11 20250404 7520 17.55 20250102 10900 -18.90 20240603 7060 25.21 20241230 0.04 Y 032350 500 380 억 4165154 N N 21088 N 00 N
12 20250404 140354 57 100.00 KOSPI 일반서비스 N N N N N 8820 430 2 5.13 5179667490 597731 221.40 8300 8850 8290 10900 5880 8390 8665.55 5.47 0 148659 8596 8492 8326 8222 8056 8545 8275 381 2510 500 6370 10 1 76196183 6721 -5.76 2.12 12 0.78 -1530.00 4156.00 10900 20240603 -19.08 7060 20241230 24.93 8850 -0.34 20250404 7520 17.29 20250102 10900 -19.08 20240603 7060 24.93 20241230 0.04 Y 032350 500 380 억 4165154 N N 21088 N 00 N