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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095570/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
20250411,160706,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3780,50,2,1.34,161176444,42834,95.17,3755,3790,3705,4845,2615,3730,3762.82,1.33,0,19033,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1711,7.86,0.38,12,0.09,481.00,9838.00,5160,20240527,-26.74,3517,20250409,7.48,4495,-15.91,20250102,3517,7.48,20250409,5160,-26.74,20240527,3517,7.48,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,160,N,00,N
20250411,150712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,60,2,1.61,142946879,38013,84.46,3755,3790,3705,4845,2615,3730,3760.47,1.33,0,17955,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1715,7.88,0.39,12,0.08,481.00,9838.00,5160,20240527,-26.55,3517,20250409,7.76,4495,-15.68,20250102,3517,7.76,20250409,5160,-26.55,20240527,3517,7.76,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250411,140711,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3775,45,2,1.21,97696494,26045,57.87,3755,3785,3705,4845,2615,3730,3751.07,1.33,0,14635,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1708,7.85,0.38,12,0.06,481.00,9838.00,5160,20240527,-26.84,3517,20250409,7.34,4495,-16.02,20250102,3517,7.34,20250409,5160,-26.84,20240527,3517,7.34,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250411,130713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,40,2,1.07,72879015,19473,43.26,3755,3770,3705,4845,2615,3730,3742.57,1.33,0,13071,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1706,7.84,0.38,12,0.04,481.00,9838.00,5160,20240527,-26.94,3517,20250409,7.19,4495,-16.13,20250102,3517,7.19,20250409,5160,-26.94,20240527,3517,7.19,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250411,120714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3750,20,2,0.54,63336435,16935,37.63,3755,3760,3705,4845,2615,3730,3739.97,1.33,0,11261,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1697,7.80,0.38,12,0.04,481.00,9838.00,5160,20240527,-27.33,3517,20250409,6.62,4495,-16.57,20250102,3517,6.62,20250409,5160,-27.33,20240527,3517,6.62,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250411,110712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3740,10,2,0.27,19369855,5194,11.54,3755,3755,3705,4845,2615,3730,3729.28,1.33,0,2805,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1692,7.78,0.38,12,0.01,481.00,9838.00,5160,20240527,-27.52,3517,20250409,6.34,4495,-16.80,20250102,3517,6.34,20250409,5160,-27.52,20240527,3517,6.34,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250411,100714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3740,10,2,0.27,12602620,3383,7.52,3755,3755,3705,4845,2615,3730,3725.28,1.33,0,1814,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1692,7.78,0.38,12,0.01,481.00,9838.00,5160,20240527,-27.52,3517,20250409,6.34,4495,-16.80,20250102,3517,6.34,20250409,5160,-27.52,20240527,3517,6.34,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250411,090716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3715,-15,5,-0.40,4702810,1263,2.81,3755,3755,3705,4845,2615,3730,3723.52,1.33,0,420,3803,3766,3733,3696,3663,3750,3680,468,1115,1000,2760,5,1,45252759,1681,7.72,0.38,12,0.00,481.00,9838.00,5160,20240527,-28.00,3517,20250409,5.63,4495,-17.35,20250102,3517,5.63,20250409,5160,-28.00,20240527,3517,5.63,20250409,0.71,Y,095570,1000,468 억,,601106,N,N,1605,N,00,N
20250410,160708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3730,100,2,2.75,164674758,44133,25.63,3770,3770,3700,4715,2545,3630,3731.33,1.30,0,18444,3812,3721,3619,3528,3426,3766,3573,468,1085,1000,2680,5,1,45252759,1688,7.75,0.38,12,0.10,481.00,9838.00,5160,20240527,-27.71,3517,20250409,6.06,4495,-17.02,20250102,3517,6.06,20250409,5160,-27.71,20240527,3517,6.06,20250409,0.71,Y,095570,1000,468 억,,589663,N,N,1417,N,00,N
20250410,150712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3740,110,2,3.03,159966568,42871,24.90,3770,3770,3700,4715,2545,3630,3731.35,1.30,0,17342,3812,3721,3619,3528,3426,3766,3573,468,1085,1000,2680,5,1,45252759,1692,7.78,0.38,12,0.09,481.00,9838.00,5160,20240527,-27.52,3517,20250409,6.34,4495,-16.80,20250102,3517,6.34,20250409,5160,-27.52,20240527,3517,6.34,20250409,0.71,Y,095570,1000,468 억,,589663,N,N,19865,N,00,N
20250410,140710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3735,105,2,2.89,133353478,35748,20.76,3770,3770,3700,4715,2545,3630,3730.38,1.30,0,14327,3812,3721,3619,3528,3426,3766,3573,468,1085,1000,2680,5,1,45252759,1690,7.77,0.38,12,0.08,481.00,9838.00,5160,20240527,-27.62,3517,20250409,6.20,4495,-16.91,20250102,3517,6.20,20250409,5160,-27.62,20240527,3517,6.20,20250409,0.71,Y,095570,1000,468 억,,589663,N,N,19865,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 20250411 160706 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3780 50 2 1.34 161176444 42834 95.17 3755 3790 3705 4845 2615 3730 3762.82 1.33 0 19033 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1711 7.86 0.38 12 0.09 481.00 9838.00 5160 20240527 -26.74 3517 20250409 7.48 4495 -15.91 20250102 3517 7.48 20250409 5160 -26.74 20240527 3517 7.48 20250409 0.71 Y 095570 1000 468 억 601106 N N 160 N 00 N
3 20250411 150712 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3790 60 2 1.61 142946879 38013 84.46 3755 3790 3705 4845 2615 3730 3760.47 1.33 0 17955 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1715 7.88 0.39 12 0.08 481.00 9838.00 5160 20240527 -26.55 3517 20250409 7.76 4495 -15.68 20250102 3517 7.76 20250409 5160 -26.55 20240527 3517 7.76 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
4 20250411 140711 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3775 45 2 1.21 97696494 26045 57.87 3755 3785 3705 4845 2615 3730 3751.07 1.33 0 14635 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1708 7.85 0.38 12 0.06 481.00 9838.00 5160 20240527 -26.84 3517 20250409 7.34 4495 -16.02 20250102 3517 7.34 20250409 5160 -26.84 20240527 3517 7.34 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
5 20250411 130713 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3770 40 2 1.07 72879015 19473 43.26 3755 3770 3705 4845 2615 3730 3742.57 1.33 0 13071 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1706 7.84 0.38 12 0.04 481.00 9838.00 5160 20240527 -26.94 3517 20250409 7.19 4495 -16.13 20250102 3517 7.19 20250409 5160 -26.94 20240527 3517 7.19 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
6 20250411 120714 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3750 20 2 0.54 63336435 16935 37.63 3755 3760 3705 4845 2615 3730 3739.97 1.33 0 11261 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1697 7.80 0.38 12 0.04 481.00 9838.00 5160 20240527 -27.33 3517 20250409 6.62 4495 -16.57 20250102 3517 6.62 20250409 5160 -27.33 20240527 3517 6.62 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
7 20250411 110712 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3740 10 2 0.27 19369855 5194 11.54 3755 3755 3705 4845 2615 3730 3729.28 1.33 0 2805 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1692 7.78 0.38 12 0.01 481.00 9838.00 5160 20240527 -27.52 3517 20250409 6.34 4495 -16.80 20250102 3517 6.34 20250409 5160 -27.52 20240527 3517 6.34 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
8 20250411 100714 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3740 10 2 0.27 12602620 3383 7.52 3755 3755 3705 4845 2615 3730 3725.28 1.33 0 1814 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1692 7.78 0.38 12 0.01 481.00 9838.00 5160 20240527 -27.52 3517 20250409 6.34 4495 -16.80 20250102 3517 6.34 20250409 5160 -27.52 20240527 3517 6.34 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
9 20250411 090716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3715 -15 5 -0.40 4702810 1263 2.81 3755 3755 3705 4845 2615 3730 3723.52 1.33 0 420 3803 3766 3733 3696 3663 3750 3680 468 1115 1000 2760 5 1 45252759 1681 7.72 0.38 12 0.00 481.00 9838.00 5160 20240527 -28.00 3517 20250409 5.63 4495 -17.35 20250102 3517 5.63 20250409 5160 -28.00 20240527 3517 5.63 20250409 0.71 Y 095570 1000 468 억 601106 N N 1605 N 00 N
10 20250410 160708 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3730 100 2 2.75 164674758 44133 25.63 3770 3770 3700 4715 2545 3630 3731.33 1.30 0 18444 3812 3721 3619 3528 3426 3766 3573 468 1085 1000 2680 5 1 45252759 1688 7.75 0.38 12 0.10 481.00 9838.00 5160 20240527 -27.71 3517 20250409 6.06 4495 -17.02 20250102 3517 6.06 20250409 5160 -27.71 20240527 3517 6.06 20250409 0.71 Y 095570 1000 468 억 589663 N N 1417 N 00 N
11 20250410 150712 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3740 110 2 3.03 159966568 42871 24.90 3770 3770 3700 4715 2545 3630 3731.35 1.30 0 17342 3812 3721 3619 3528 3426 3766 3573 468 1085 1000 2680 5 1 45252759 1692 7.78 0.38 12 0.09 481.00 9838.00 5160 20240527 -27.52 3517 20250409 6.34 4495 -16.80 20250102 3517 6.34 20250409 5160 -27.52 20240527 3517 6.34 20250409 0.71 Y 095570 1000 468 억 589663 N N 19865 N 00 N
12 20250410 140710 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3735 105 2 2.89 133353478 35748 20.76 3770 3770 3700 4715 2545 3630 3730.38 1.30 0 14327 3812 3721 3619 3528 3426 3766 3573 468 1085 1000 2680 5 1 45252759 1690 7.77 0.38 12 0.08 481.00 9838.00 5160 20240527 -27.62 3517 20250409 6.20 4495 -16.91 20250102 3517 6.20 20250409 5160 -27.62 20240527 3517 6.20 20250409 0.71 Y 095570 1000 468 억 589663 N N 19865 N 00 N