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
284740/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
20250407,160959,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19740,-810,5,-3.94,887130810,44644,169.98,20350,20600,19620,26700,14400,20550,19871.42,6.98,0,179,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4429,3.62,0.47,12,0.20,5456.00,42010.00,24400,20240627,-19.10,18900,20250203,4.44,23000,-14.17,20250228,18900,4.44,20250203,24400,-19.10,20240627,18900,4.44,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,1,N,00,N
20250407,151005,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19730,-820,5,-3.99,824845110,41490,157.97,20350,20600,19620,26700,14400,20550,19880.58,6.98,0,-1308,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4427,3.62,0.47,12,0.18,5456.00,42010.00,24400,20240627,-19.14,18900,20250203,4.39,23000,-14.22,20250228,18900,4.39,20250203,24400,-19.14,20240627,18900,4.39,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250407,141003,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19860,-690,5,-3.36,662729055,33311,126.83,20350,20600,19620,26700,14400,20550,19895.20,6.98,0,-2780,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4456,3.64,0.47,12,0.15,5456.00,42010.00,24400,20240627,-18.61,18900,20250203,5.08,23000,-13.65,20250228,18900,5.08,20250203,24400,-18.61,20240627,18900,5.08,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250407,131001,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19980,-570,5,-2.77,594416635,29880,113.77,20350,20600,19620,26700,14400,20550,19893.46,6.98,0,-3600,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4483,3.66,0.48,12,0.13,5456.00,42010.00,24400,20240627,-18.11,18900,20250203,5.71,23000,-13.13,20250228,18900,5.71,20250203,24400,-18.11,20240627,18900,5.71,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250407,121000,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19930,-620,5,-3.02,527538025,26525,100.99,20350,20600,19620,26700,14400,20550,19888.33,6.98,0,-3479,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4472,3.65,0.47,12,0.12,5456.00,42010.00,24400,20240627,-18.32,18900,20250203,5.45,23000,-13.35,20250228,18900,5.45,20250203,24400,-18.32,20240627,18900,5.45,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250407,111001,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19950,-600,5,-2.92,458935605,23085,87.90,20350,20600,19620,26700,14400,20550,19880.25,6.98,0,-3205,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4476,3.66,0.47,12,0.10,5456.00,42010.00,24400,20240627,-18.24,18900,20250203,5.56,23000,-13.26,20250228,18900,5.56,20250203,24400,-18.24,20240627,18900,5.56,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250407,101001,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19760,-790,5,-3.84,361230280,18166,69.17,20350,20600,19620,26700,14400,20550,19884.97,6.98,0,-3406,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,10,1,22437330,4434,3.62,0.47,12,0.08,5456.00,42010.00,24400,20240627,-19.02,18900,20250203,4.55,23000,-14.09,20250228,18900,4.55,20250203,24400,-19.02,20240627,18900,4.55,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250407,091003,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20050,-500,5,-2.43,88014370,4387,16.70,20350,20600,19890,26700,14400,20550,20062.54,6.98,0,-467,21083,20816,20583,20316,20083,20700,20200,22,6150,100,15200,50,1,22437330,4499,3.67,0.48,12,0.02,5456.00,42010.00,24400,20240627,-17.83,18900,20250203,6.08,23000,-12.83,20250228,18900,6.08,20250203,24400,-17.83,20240627,18900,6.08,20250203,0.21,Y,284740,100,22 억,,1565399,N,N,20,N,00,N
20250404,160958,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20550,-250,5,-1.20,540045800,26264,186.93,20750,20850,20350,27000,14600,20800,20562.21,6.99,0,-2334,21300,21050,20800,20550,20300,21175,20675,22,6200,100,15390,50,1,22437330,4611,3.77,0.49,12,0.12,5456.00,42010.00,24400,20240627,-15.78,18900,20250203,8.73,23000,-10.65,20250228,18900,8.73,20250203,24400,-15.78,20240627,18900,8.73,20250203,0.22,Y,284740,100,22 억,,1567535,N,N,20,N,00,N
20250404,151008,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20650,-150,5,-0.72,514805200,25038,178.21,20750,20850,20350,27000,14600,20800,20560.96,6.99,0,-2860,21300,21050,20800,20550,20300,21175,20675,22,6200,100,15390,50,1,22437330,4633,3.78,0.49,12,0.11,5456.00,42010.00,24400,20240627,-15.37,18900,20250203,9.26,23000,-10.22,20250228,18900,9.26,20250203,24400,-15.37,20240627,18900,9.26,20250203,0.22,Y,284740,100,22 억,,1567535,N,N,119,N,00,N
20250404,141011,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20600,-200,5,-0.96,447318800,21762,154.89,20750,20850,20350,27000,14600,20800,20555.04,6.99,0,-2727,21300,21050,20800,20550,20300,21175,20675,22,6200,100,15390,50,1,22437330,4622,3.78,0.49,12,0.10,5456.00,42010.00,24400,20240627,-15.57,18900,20250203,8.99,23000,-10.43,20250228,18900,8.99,20250203,24400,-15.57,20240627,18900,8.99,20250203,0.22,Y,284740,100,22 억,,1567535,N,N,119,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 160959 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19740 -810 5 -3.94 887130810 44644 169.98 20350 20600 19620 26700 14400 20550 19871.42 6.98 0 179 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4429 3.62 0.47 12 0.20 5456.00 42010.00 24400 20240627 -19.10 18900 20250203 4.44 23000 -14.17 20250228 18900 4.44 20250203 24400 -19.10 20240627 18900 4.44 20250203 0.21 Y 284740 100 22 억 1565399 N N 1 N 00 N
3 20250407 151005 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19730 -820 5 -3.99 824845110 41490 157.97 20350 20600 19620 26700 14400 20550 19880.58 6.98 0 -1308 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4427 3.62 0.47 12 0.18 5456.00 42010.00 24400 20240627 -19.14 18900 20250203 4.39 23000 -14.22 20250228 18900 4.39 20250203 24400 -19.14 20240627 18900 4.39 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
4 20250407 141003 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19860 -690 5 -3.36 662729055 33311 126.83 20350 20600 19620 26700 14400 20550 19895.20 6.98 0 -2780 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4456 3.64 0.47 12 0.15 5456.00 42010.00 24400 20240627 -18.61 18900 20250203 5.08 23000 -13.65 20250228 18900 5.08 20250203 24400 -18.61 20240627 18900 5.08 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
5 20250407 131001 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19980 -570 5 -2.77 594416635 29880 113.77 20350 20600 19620 26700 14400 20550 19893.46 6.98 0 -3600 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4483 3.66 0.48 12 0.13 5456.00 42010.00 24400 20240627 -18.11 18900 20250203 5.71 23000 -13.13 20250228 18900 5.71 20250203 24400 -18.11 20240627 18900 5.71 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
6 20250407 121000 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19930 -620 5 -3.02 527538025 26525 100.99 20350 20600 19620 26700 14400 20550 19888.33 6.98 0 -3479 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4472 3.65 0.47 12 0.12 5456.00 42010.00 24400 20240627 -18.32 18900 20250203 5.45 23000 -13.35 20250228 18900 5.45 20250203 24400 -18.32 20240627 18900 5.45 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
7 20250407 111001 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19950 -600 5 -2.92 458935605 23085 87.90 20350 20600 19620 26700 14400 20550 19880.25 6.98 0 -3205 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4476 3.66 0.47 12 0.10 5456.00 42010.00 24400 20240627 -18.24 18900 20250203 5.56 23000 -13.26 20250228 18900 5.56 20250203 24400 -18.24 20240627 18900 5.56 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
8 20250407 101001 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19760 -790 5 -3.84 361230280 18166 69.17 20350 20600 19620 26700 14400 20550 19884.97 6.98 0 -3406 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 10 1 22437330 4434 3.62 0.47 12 0.08 5456.00 42010.00 24400 20240627 -19.02 18900 20250203 4.55 23000 -14.09 20250228 18900 4.55 20250203 24400 -19.02 20240627 18900 4.55 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
9 20250407 091003 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20050 -500 5 -2.43 88014370 4387 16.70 20350 20600 19890 26700 14400 20550 20062.54 6.98 0 -467 21083 20816 20583 20316 20083 20700 20200 22 6150 100 15200 50 1 22437330 4499 3.67 0.48 12 0.02 5456.00 42010.00 24400 20240627 -17.83 18900 20250203 6.08 23000 -12.83 20250228 18900 6.08 20250203 24400 -17.83 20240627 18900 6.08 20250203 0.21 Y 284740 100 22 억 1565399 N N 20 N 00 N
10 20250404 160958 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20550 -250 5 -1.20 540045800 26264 186.93 20750 20850 20350 27000 14600 20800 20562.21 6.99 0 -2334 21300 21050 20800 20550 20300 21175 20675 22 6200 100 15390 50 1 22437330 4611 3.77 0.49 12 0.12 5456.00 42010.00 24400 20240627 -15.78 18900 20250203 8.73 23000 -10.65 20250228 18900 8.73 20250203 24400 -15.78 20240627 18900 8.73 20250203 0.22 Y 284740 100 22 억 1567535 N N 20 N 00 N
11 20250404 151008 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20650 -150 5 -0.72 514805200 25038 178.21 20750 20850 20350 27000 14600 20800 20560.96 6.99 0 -2860 21300 21050 20800 20550 20300 21175 20675 22 6200 100 15390 50 1 22437330 4633 3.78 0.49 12 0.11 5456.00 42010.00 24400 20240627 -15.37 18900 20250203 9.26 23000 -10.22 20250228 18900 9.26 20250203 24400 -15.37 20240627 18900 9.26 20250203 0.22 Y 284740 100 22 억 1567535 N N 119 N 00 N
12 20250404 141011 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20600 -200 5 -0.96 447318800 21762 154.89 20750 20850 20350 27000 14600 20800 20555.04 6.99 0 -2727 21300 21050 20800 20550 20300 21175 20675 22 6200 100 15390 50 1 22437330 4622 3.78 0.49 12 0.10 5456.00 42010.00 24400 20240627 -15.57 18900 20250203 8.99 23000 -10.43 20250228 18900 8.99 20250203 24400 -15.57 20240627 18900 8.99 20250203 0.22 Y 284740 100 22 억 1567535 N N 119 N 00 N