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
130660/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
20250407,160744,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9000,-800,5,-8.16,1461419585,160000,71.65,9400,9560,9000,12740,6860,9800,9134.05,3.53,0,-53540,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,2934,25.28,2.53,12,0.49,356.00,3552.00,19500,20240718,-53.85,6730,20240418,33.73,13570,-33.68,20250120,9000,0.00,20250407,19500,-53.85,20240718,6730,33.73,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,10302,N,00,N
20250407,150750,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9030,-770,5,-7.86,1260449240,137681,61.65,9400,9560,9020,12740,6860,9800,9154.85,3.53,0,-49781,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,2944,25.37,2.54,12,0.42,356.00,3552.00,19500,20240718,-53.69,6730,20240418,34.18,13570,-33.46,20250120,9020,0.11,20250407,19500,-53.69,20240718,6730,34.18,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250407,140747,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9080,-720,5,-7.35,1073985825,117097,52.44,9400,9560,9020,12740,6860,9800,9171.76,3.53,0,-39418,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,2960,25.51,2.56,12,0.36,356.00,3552.00,19500,20240718,-53.44,6730,20240418,34.92,13570,-33.09,20250120,9020,0.67,20250407,19500,-53.44,20240718,6730,34.92,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250407,130746,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9150,-650,5,-6.63,925097760,100741,45.11,9400,9560,9020,12740,6860,9800,9182.93,3.53,0,-38703,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,2983,25.70,2.58,12,0.31,356.00,3552.00,19500,20240718,-53.08,6730,20240418,35.96,13570,-32.57,20250120,9020,1.44,20250407,19500,-53.08,20240718,6730,35.96,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250407,120745,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9190,-610,5,-6.22,837505030,91149,40.82,9400,9560,9020,12740,6860,9800,9188.31,3.53,0,-36475,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,2996,25.81,2.59,12,0.28,356.00,3552.00,19500,20240718,-52.87,6730,20240418,36.55,13570,-32.28,20250120,9020,1.88,20250407,19500,-52.87,20240718,6730,36.55,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250407,110746,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9240,-560,5,-5.71,729874700,79447,35.58,9400,9560,9020,12740,6860,9800,9186.94,3.53,0,-30921,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,3012,25.96,2.60,12,0.24,356.00,3552.00,19500,20240718,-52.62,6730,20240418,37.30,13570,-31.91,20250120,9020,2.44,20250407,19500,-52.62,20240718,6730,37.30,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250407,100746,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9080,-720,5,-7.35,539538650,58688,26.28,9400,9560,9020,12740,6860,9800,9193.34,3.53,0,-31006,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,2960,25.51,2.56,12,0.18,356.00,3552.00,19500,20240718,-53.44,6730,20240418,34.92,13570,-33.09,20250120,9020,0.67,20250407,19500,-53.44,20240718,6730,34.92,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250407,090748,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9240,-560,5,-5.71,130423020,13977,6.26,9400,9560,9230,12740,6860,9800,9331.26,3.53,0,-6599,10560,10180,9750,9370,8940,10370,9560,163,2940,500,6270,10,1,32600000,3012,25.96,2.60,12,0.04,356.00,3552.00,19500,20240718,-52.62,6730,20240418,37.30,13570,-31.91,20250120,9220,0.22,20250102,19500,-52.62,20240718,6730,37.30,20240418,3.77,Y,130660,500,163 억,,1151281,N,N,18389,N,00,N
20250404,160743,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9800,40,2,0.41,2170474785,223310,153.02,9620,10130,9320,12680,6840,9760,9719.56,3.35,0,43341,10840,10300,9870,9330,8900,10570,9600,163,2920,500,6240,10,1,32600000,3195,27.53,2.76,12,0.69,356.00,3552.00,19500,20240718,-49.74,6730,20240418,45.62,13570,-27.78,20250120,9220,6.29,20250102,19500,-49.74,20240718,6730,45.62,20240418,3.79,Y,130660,500,163 억,,1093542,N,N,18389,N,00,N
20250404,150751,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9790,30,2,0.31,2133443695,219536,150.44,9620,10130,9320,12680,6840,9760,9717.97,3.35,0,43532,10840,10300,9870,9330,8900,10570,9600,163,2920,500,6240,10,1,32600000,3192,27.50,2.76,12,0.67,356.00,3552.00,19500,20240718,-49.79,6730,20240418,45.47,13570,-27.86,20250120,9220,6.18,20250102,19500,-49.79,20240718,6730,45.47,20240418,3.79,Y,130660,500,163 억,,1093542,N,N,9604,N,00,N
20250404,140753,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9550,-210,5,-2.15,1986052145,204274,139.98,9620,10130,9320,12680,6840,9760,9722.49,3.35,0,34483,10840,10300,9870,9330,8900,10570,9600,163,2920,500,6240,10,1,32600000,3113,26.83,2.69,12,0.63,356.00,3552.00,19500,20240718,-51.03,6730,20240418,41.90,13570,-29.62,20250120,9220,3.58,20250102,19500,-51.03,20240718,6730,41.90,20240418,3.79,Y,130660,500,163 억,,1093542,N,N,9604,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 160744 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9000 -800 5 -8.16 1461419585 160000 71.65 9400 9560 9000 12740 6860 9800 9134.05 3.53 0 -53540 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 2934 25.28 2.53 12 0.49 356.00 3552.00 19500 20240718 -53.85 6730 20240418 33.73 13570 -33.68 20250120 9000 0.00 20250407 19500 -53.85 20240718 6730 33.73 20240418 3.77 Y 130660 500 163 억 1151281 N N 10302 N 00 N
3 20250407 150750 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9030 -770 5 -7.86 1260449240 137681 61.65 9400 9560 9020 12740 6860 9800 9154.85 3.53 0 -49781 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 2944 25.37 2.54 12 0.42 356.00 3552.00 19500 20240718 -53.69 6730 20240418 34.18 13570 -33.46 20250120 9020 0.11 20250407 19500 -53.69 20240718 6730 34.18 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
4 20250407 140747 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9080 -720 5 -7.35 1073985825 117097 52.44 9400 9560 9020 12740 6860 9800 9171.76 3.53 0 -39418 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 2960 25.51 2.56 12 0.36 356.00 3552.00 19500 20240718 -53.44 6730 20240418 34.92 13570 -33.09 20250120 9020 0.67 20250407 19500 -53.44 20240718 6730 34.92 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
5 20250407 130746 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9150 -650 5 -6.63 925097760 100741 45.11 9400 9560 9020 12740 6860 9800 9182.93 3.53 0 -38703 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 2983 25.70 2.58 12 0.31 356.00 3552.00 19500 20240718 -53.08 6730 20240418 35.96 13570 -32.57 20250120 9020 1.44 20250407 19500 -53.08 20240718 6730 35.96 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
6 20250407 120745 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9190 -610 5 -6.22 837505030 91149 40.82 9400 9560 9020 12740 6860 9800 9188.31 3.53 0 -36475 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 2996 25.81 2.59 12 0.28 356.00 3552.00 19500 20240718 -52.87 6730 20240418 36.55 13570 -32.28 20250120 9020 1.88 20250407 19500 -52.87 20240718 6730 36.55 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
7 20250407 110746 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9240 -560 5 -5.71 729874700 79447 35.58 9400 9560 9020 12740 6860 9800 9186.94 3.53 0 -30921 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 3012 25.96 2.60 12 0.24 356.00 3552.00 19500 20240718 -52.62 6730 20240418 37.30 13570 -31.91 20250120 9020 2.44 20250407 19500 -52.62 20240718 6730 37.30 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
8 20250407 100746 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9080 -720 5 -7.35 539538650 58688 26.28 9400 9560 9020 12740 6860 9800 9193.34 3.53 0 -31006 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 2960 25.51 2.56 12 0.18 356.00 3552.00 19500 20240718 -53.44 6730 20240418 34.92 13570 -33.09 20250120 9020 0.67 20250407 19500 -53.44 20240718 6730 34.92 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
9 20250407 090748 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9240 -560 5 -5.71 130423020 13977 6.26 9400 9560 9230 12740 6860 9800 9331.26 3.53 0 -6599 10560 10180 9750 9370 8940 10370 9560 163 2940 500 6270 10 1 32600000 3012 25.96 2.60 12 0.04 356.00 3552.00 19500 20240718 -52.62 6730 20240418 37.30 13570 -31.91 20250120 9220 0.22 20250102 19500 -52.62 20240718 6730 37.30 20240418 3.77 Y 130660 500 163 억 1151281 N N 18389 N 00 N
10 20250404 160743 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9800 40 2 0.41 2170474785 223310 153.02 9620 10130 9320 12680 6840 9760 9719.56 3.35 0 43341 10840 10300 9870 9330 8900 10570 9600 163 2920 500 6240 10 1 32600000 3195 27.53 2.76 12 0.69 356.00 3552.00 19500 20240718 -49.74 6730 20240418 45.62 13570 -27.78 20250120 9220 6.29 20250102 19500 -49.74 20240718 6730 45.62 20240418 3.79 Y 130660 500 163 억 1093542 N N 18389 N 00 N
11 20250404 150751 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9790 30 2 0.31 2133443695 219536 150.44 9620 10130 9320 12680 6840 9760 9717.97 3.35 0 43532 10840 10300 9870 9330 8900 10570 9600 163 2920 500 6240 10 1 32600000 3192 27.50 2.76 12 0.67 356.00 3552.00 19500 20240718 -49.79 6730 20240418 45.47 13570 -27.86 20250120 9220 6.18 20250102 19500 -49.79 20240718 6730 45.47 20240418 3.79 Y 130660 500 163 억 1093542 N N 9604 N 00 N
12 20250404 140753 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9550 -210 5 -2.15 1986052145 204274 139.98 9620 10130 9320 12680 6840 9760 9722.49 3.35 0 34483 10840 10300 9870 9330 8900 10570 9600 163 2920 500 6240 10 1 32600000 3113 26.83 2.69 12 0.63 356.00 3552.00 19500 20240718 -51.03 6730 20240418 41.90 13570 -29.62 20250120 9220 3.58 20250102 19500 -51.03 20240718 6730 41.90 20240418 3.79 Y 130660 500 163 억 1093542 N N 9604 N 00 N