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
089860/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
20250407,160635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27400,-950,5,-3.35,1443252100,52698,133.36,27850,27850,26950,36850,19850,28350,27387.23,6.27,0,4480,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,9949,9.39,0.67,12,0.15,2917.00,40683.00,35950,20241209,-23.78,26400,20240417,3.79,30250,-9.42,20250106,26700,2.62,20250116,35950,-23.78,20241209,26400,3.79,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,2419,N,00,N
20250407,150640,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27300,-1050,5,-3.70,1265328000,46195,116.90,27850,27850,26950,36850,19850,28350,27391.02,6.27,0,5024,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,9912,9.36,0.67,12,0.13,2917.00,40683.00,35950,20241209,-24.06,26400,20240417,3.41,30250,-9.75,20250106,26700,2.25,20250116,35950,-24.06,20241209,26400,3.41,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250407,140637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27450,-900,5,-3.17,705117300,25742,65.14,27850,27850,26950,36850,19850,28350,27391.71,6.27,0,1277,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,9967,9.41,0.67,12,0.07,2917.00,40683.00,35950,20241209,-23.64,26400,20240417,3.98,30250,-9.26,20250106,26700,2.81,20250116,35950,-23.64,20241209,26400,3.98,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250407,130636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27600,-750,5,-2.65,583640900,21326,53.97,27850,27850,26950,36850,19850,28350,27367.57,6.27,0,63,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,10021,9.46,0.68,12,0.06,2917.00,40683.00,35950,20241209,-23.23,26400,20240417,4.55,30250,-8.76,20250106,26700,3.37,20250116,35950,-23.23,20241209,26400,4.55,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250407,120636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27600,-750,5,-2.65,507258050,18555,46.96,27850,27850,26950,36850,19850,28350,27338.08,6.27,0,-291,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,10021,9.46,0.68,12,0.05,2917.00,40683.00,35950,20241209,-23.23,26400,20240417,4.55,30250,-8.76,20250106,26700,3.37,20250116,35950,-23.23,20241209,26400,4.55,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250407,110637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27450,-900,5,-3.17,426467825,15620,39.53,27850,27850,26950,36850,19850,28350,27302.68,6.27,0,-547,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,9967,9.41,0.67,12,0.04,2917.00,40683.00,35950,20241209,-23.64,26400,20240417,3.98,30250,-9.26,20250106,26700,2.81,20250116,35950,-23.64,20241209,26400,3.98,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250407,100637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27300,-1050,5,-3.70,323774250,11873,30.05,27850,27850,26950,36850,19850,28350,27269.79,6.27,0,-1039,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,9912,9.36,0.67,12,0.03,2917.00,40683.00,35950,20241209,-24.06,26400,20240417,3.41,30250,-9.75,20250106,26700,2.25,20250116,35950,-24.06,20241209,26400,3.41,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250407,090638,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27000,-1350,5,-4.76,182793600,6703,16.96,27850,27850,26950,36850,19850,28350,27270.42,6.27,0,-297,28616,28482,28216,28082,27816,28550,28150,1832,8500,5000,21540,50,1,36309388,9804,9.26,0.66,12,0.02,2917.00,40683.00,35950,20241209,-24.90,26400,20240417,2.27,30250,-10.74,20250106,26700,1.12,20250116,35950,-24.90,20241209,26400,2.27,20240417,0.16,Y,089860,5000,1831 억,,2277630,N,N,1872,N,00,N
20250404,160634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28350,0,3,0.00,1111351700,39515,114.21,28300,28350,27950,36850,19850,28350,28124.81,6.23,0,-4573,28983,28666,28283,27966,27583,28475,27775,1832,8500,5000,21540,50,1,36309388,10294,9.72,0.70,12,0.11,2917.00,40683.00,35950,20241209,-21.14,26400,20240417,7.39,30250,-6.28,20250106,26700,6.18,20250116,35950,-21.14,20241209,26400,7.39,20240417,0.16,Y,089860,5000,1831 억,,2261368,N,N,1872,N,00,N
20250404,150641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28200,-150,5,-0.53,1063108600,37808,109.27,28300,28350,27950,36850,19850,28350,28118.62,6.23,0,-5097,28983,28666,28283,27966,27583,28475,27775,1832,8500,5000,21540,50,1,36309388,10239,9.67,0.69,12,0.10,2917.00,40683.00,35950,20241209,-21.56,26400,20240417,6.82,30250,-6.78,20250106,26700,5.62,20250116,35950,-21.56,20241209,26400,6.82,20240417,0.16,Y,089860,5000,1831 억,,2261368,N,N,2526,N,00,N
20250404,140642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28100,-250,5,-0.88,855434350,30426,87.94,28300,28350,27950,36850,19850,28350,28115.24,6.23,0,-2794,28983,28666,28283,27966,27583,28475,27775,1832,8500,5000,21540,50,1,36309388,10203,9.63,0.69,12,0.08,2917.00,40683.00,35950,20241209,-21.84,26400,20240417,6.44,30250,-7.11,20250106,26700,5.24,20250116,35950,-21.84,20241209,26400,6.44,20240417,0.16,Y,089860,5000,1831 억,,2261368,N,N,2526,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 160635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27400 -950 5 -3.35 1443252100 52698 133.36 27850 27850 26950 36850 19850 28350 27387.23 6.27 0 4480 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 9949 9.39 0.67 12 0.15 2917.00 40683.00 35950 20241209 -23.78 26400 20240417 3.79 30250 -9.42 20250106 26700 2.62 20250116 35950 -23.78 20241209 26400 3.79 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 2419 N 00 N
3 20250407 150640 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27300 -1050 5 -3.70 1265328000 46195 116.90 27850 27850 26950 36850 19850 28350 27391.02 6.27 0 5024 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 9912 9.36 0.67 12 0.13 2917.00 40683.00 35950 20241209 -24.06 26400 20240417 3.41 30250 -9.75 20250106 26700 2.25 20250116 35950 -24.06 20241209 26400 3.41 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
4 20250407 140637 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27450 -900 5 -3.17 705117300 25742 65.14 27850 27850 26950 36850 19850 28350 27391.71 6.27 0 1277 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 9967 9.41 0.67 12 0.07 2917.00 40683.00 35950 20241209 -23.64 26400 20240417 3.98 30250 -9.26 20250106 26700 2.81 20250116 35950 -23.64 20241209 26400 3.98 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
5 20250407 130636 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27600 -750 5 -2.65 583640900 21326 53.97 27850 27850 26950 36850 19850 28350 27367.57 6.27 0 63 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 10021 9.46 0.68 12 0.06 2917.00 40683.00 35950 20241209 -23.23 26400 20240417 4.55 30250 -8.76 20250106 26700 3.37 20250116 35950 -23.23 20241209 26400 4.55 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
6 20250407 120636 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27600 -750 5 -2.65 507258050 18555 46.96 27850 27850 26950 36850 19850 28350 27338.08 6.27 0 -291 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 10021 9.46 0.68 12 0.05 2917.00 40683.00 35950 20241209 -23.23 26400 20240417 4.55 30250 -8.76 20250106 26700 3.37 20250116 35950 -23.23 20241209 26400 4.55 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
7 20250407 110637 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27450 -900 5 -3.17 426467825 15620 39.53 27850 27850 26950 36850 19850 28350 27302.68 6.27 0 -547 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 9967 9.41 0.67 12 0.04 2917.00 40683.00 35950 20241209 -23.64 26400 20240417 3.98 30250 -9.26 20250106 26700 2.81 20250116 35950 -23.64 20241209 26400 3.98 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
8 20250407 100637 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27300 -1050 5 -3.70 323774250 11873 30.05 27850 27850 26950 36850 19850 28350 27269.79 6.27 0 -1039 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 9912 9.36 0.67 12 0.03 2917.00 40683.00 35950 20241209 -24.06 26400 20240417 3.41 30250 -9.75 20250106 26700 2.25 20250116 35950 -24.06 20241209 26400 3.41 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
9 20250407 090638 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27000 -1350 5 -4.76 182793600 6703 16.96 27850 27850 26950 36850 19850 28350 27270.42 6.27 0 -297 28616 28482 28216 28082 27816 28550 28150 1832 8500 5000 21540 50 1 36309388 9804 9.26 0.66 12 0.02 2917.00 40683.00 35950 20241209 -24.90 26400 20240417 2.27 30250 -10.74 20250106 26700 1.12 20250116 35950 -24.90 20241209 26400 2.27 20240417 0.16 Y 089860 5000 1831 억 2277630 N N 1872 N 00 N
10 20250404 160634 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28350 0 3 0.00 1111351700 39515 114.21 28300 28350 27950 36850 19850 28350 28124.81 6.23 0 -4573 28983 28666 28283 27966 27583 28475 27775 1832 8500 5000 21540 50 1 36309388 10294 9.72 0.70 12 0.11 2917.00 40683.00 35950 20241209 -21.14 26400 20240417 7.39 30250 -6.28 20250106 26700 6.18 20250116 35950 -21.14 20241209 26400 7.39 20240417 0.16 Y 089860 5000 1831 억 2261368 N N 1872 N 00 N
11 20250404 150641 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28200 -150 5 -0.53 1063108600 37808 109.27 28300 28350 27950 36850 19850 28350 28118.62 6.23 0 -5097 28983 28666 28283 27966 27583 28475 27775 1832 8500 5000 21540 50 1 36309388 10239 9.67 0.69 12 0.10 2917.00 40683.00 35950 20241209 -21.56 26400 20240417 6.82 30250 -6.78 20250106 26700 5.62 20250116 35950 -21.56 20241209 26400 6.82 20240417 0.16 Y 089860 5000 1831 억 2261368 N N 2526 N 00 N
12 20250404 140642 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28100 -250 5 -0.88 855434350 30426 87.94 28300 28350 27950 36850 19850 28350 28115.24 6.23 0 -2794 28983 28666 28283 27966 27583 28475 27775 1832 8500 5000 21540 50 1 36309388 10203 9.63 0.69 12 0.08 2917.00 40683.00 35950 20241209 -21.84 26400 20240417 6.44 30250 -7.11 20250106 26700 5.24 20250116 35950 -21.84 20241209 26400 6.44 20240417 0.16 Y 089860 5000 1831 억 2261368 N N 2526 N 00 N