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
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
20250411,160800,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9870,440,2,4.67,1191895675,123017,84.77,9360,9900,9330,12250,6610,9430,9689.06,3.87,0,-21009,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3218,27.72,2.78,12,0.38,356.00,3552.00,19500,20240718,-49.38,6730,20240418,46.66,13570,-27.27,20250120,8720,13.19,20250409,19500,-49.38,20240718,6730,46.66,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,9466,N,00,N
20250411,150807,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9840,410,2,4.35,1158990635,119681,82.47,9360,9900,9330,12250,6610,9430,9684.21,3.87,0,-21119,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3208,27.64,2.77,12,0.37,356.00,3552.00,19500,20240718,-49.54,6730,20240418,46.21,13570,-27.49,20250120,8720,12.84,20250409,19500,-49.54,20240718,6730,46.21,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250411,140806,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9800,370,2,3.92,1099940505,113669,78.33,9360,9900,9330,12250,6610,9430,9676.91,3.87,0,-19318,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3195,27.53,2.76,12,0.35,356.00,3552.00,19500,20240718,-49.74,6730,20240418,45.62,13570,-27.78,20250120,8720,12.39,20250409,19500,-49.74,20240718,6730,45.62,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250411,130808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9810,380,2,4.03,1004598585,103946,71.63,9360,9900,9330,12250,6610,9430,9664.85,3.87,0,-22070,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3198,27.56,2.76,12,0.32,356.00,3552.00,19500,20240718,-49.69,6730,20240418,45.77,13570,-27.71,20250120,8720,12.50,20250409,19500,-49.69,20240718,6730,45.77,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250411,120808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9780,350,2,3.71,944097685,97797,67.39,9360,9900,9330,12250,6610,9430,9653.88,3.87,0,-22546,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3188,27.47,2.75,12,0.30,356.00,3552.00,19500,20240718,-49.85,6730,20240418,45.32,13570,-27.93,20250120,8720,12.16,20250409,19500,-49.85,20240718,6730,45.32,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250411,110808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9780,350,2,3.71,536087145,56249,38.76,9360,9790,9330,12250,6610,9430,9530.79,3.87,0,-16715,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3188,27.47,2.75,12,0.17,356.00,3552.00,19500,20240718,-49.85,6730,20240418,45.32,13570,-27.93,20250120,8720,12.16,20250409,19500,-49.85,20240718,6730,45.32,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250411,100810,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9500,70,2,0.74,293895135,31070,21.41,9360,9520,9330,12250,6610,9430,9459.22,3.87,0,-7970,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3097,26.69,2.67,12,0.10,356.00,3552.00,19500,20240718,-51.28,6730,20240418,41.16,13570,-29.99,20250120,8720,8.94,20250409,19500,-51.28,20240718,6730,41.16,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250411,090812,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9400,-30,5,-0.32,57413135,6101,4.20,9360,9470,9330,12250,6610,9430,9410.12,3.87,0,1566,9616,9522,9336,9242,9056,9570,9290,163,2820,500,6030,10,1,32600000,3064,26.40,2.65,12,0.02,356.00,3552.00,19500,20240718,-51.79,6730,20240418,39.67,13570,-30.73,20250120,8720,7.80,20250409,19500,-51.79,20240718,6730,39.67,20240418,3.62,Y,130660,500,163 억,,1263248,N,N,8137,N,00,N
20250410,160803,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9430,680,2,7.77,1346510815,145114,118.83,9160,9430,9150,11370,6130,8750,9278.98,3.55,0,82305,9143,8946,8833,8636,8523,8890,8580,163,2620,500,5600,10,1,32600000,3074,26.49,2.65,12,0.45,356.00,3552.00,19500,20240718,-51.64,6730,20240418,40.12,13570,-30.51,20250120,8720,8.14,20250409,19500,-51.64,20240718,6730,40.12,20240418,3.71,Y,130660,500,163 억,,1158152,N,N,8137,N,00,N
20250410,150807,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9370,620,2,7.09,1255661505,135454,110.92,9160,9420,9150,11370,6130,8750,9270.02,3.55,0,78160,9143,8946,8833,8636,8523,8890,8580,163,2620,500,5600,10,1,32600000,3055,26.32,2.64,12,0.42,356.00,3552.00,19500,20240718,-51.95,6730,20240418,39.23,13570,-30.95,20250120,8720,7.45,20250409,19500,-51.95,20240718,6730,39.23,20240418,3.71,Y,130660,500,163 억,,1158152,N,N,14855,N,00,N
20250410,140804,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9380,630,2,7.20,1182694945,127673,104.54,9160,9420,9150,11370,6130,8750,9263.47,3.55,0,76291,9143,8946,8833,8636,8523,8890,8580,163,2620,500,5600,10,1,32600000,3058,26.35,2.64,12,0.39,356.00,3552.00,19500,20240718,-51.90,6730,20240418,39.38,13570,-30.88,20250120,8720,7.57,20250409,19500,-51.90,20240718,6730,39.38,20240418,3.71,Y,130660,500,163 억,,1158152,N,N,14855,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 160800 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9870 440 2 4.67 1191895675 123017 84.77 9360 9900 9330 12250 6610 9430 9689.06 3.87 0 -21009 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3218 27.72 2.78 12 0.38 356.00 3552.00 19500 20240718 -49.38 6730 20240418 46.66 13570 -27.27 20250120 8720 13.19 20250409 19500 -49.38 20240718 6730 46.66 20240418 3.62 Y 130660 500 163 억 1263248 N N 9466 N 00 N
3 20250411 150807 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9840 410 2 4.35 1158990635 119681 82.47 9360 9900 9330 12250 6610 9430 9684.21 3.87 0 -21119 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3208 27.64 2.77 12 0.37 356.00 3552.00 19500 20240718 -49.54 6730 20240418 46.21 13570 -27.49 20250120 8720 12.84 20250409 19500 -49.54 20240718 6730 46.21 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
4 20250411 140806 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9800 370 2 3.92 1099940505 113669 78.33 9360 9900 9330 12250 6610 9430 9676.91 3.87 0 -19318 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3195 27.53 2.76 12 0.35 356.00 3552.00 19500 20240718 -49.74 6730 20240418 45.62 13570 -27.78 20250120 8720 12.39 20250409 19500 -49.74 20240718 6730 45.62 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
5 20250411 130808 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9810 380 2 4.03 1004598585 103946 71.63 9360 9900 9330 12250 6610 9430 9664.85 3.87 0 -22070 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3198 27.56 2.76 12 0.32 356.00 3552.00 19500 20240718 -49.69 6730 20240418 45.77 13570 -27.71 20250120 8720 12.50 20250409 19500 -49.69 20240718 6730 45.77 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
6 20250411 120808 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9780 350 2 3.71 944097685 97797 67.39 9360 9900 9330 12250 6610 9430 9653.88 3.87 0 -22546 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3188 27.47 2.75 12 0.30 356.00 3552.00 19500 20240718 -49.85 6730 20240418 45.32 13570 -27.93 20250120 8720 12.16 20250409 19500 -49.85 20240718 6730 45.32 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
7 20250411 110808 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9780 350 2 3.71 536087145 56249 38.76 9360 9790 9330 12250 6610 9430 9530.79 3.87 0 -16715 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3188 27.47 2.75 12 0.17 356.00 3552.00 19500 20240718 -49.85 6730 20240418 45.32 13570 -27.93 20250120 8720 12.16 20250409 19500 -49.85 20240718 6730 45.32 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
8 20250411 100810 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9500 70 2 0.74 293895135 31070 21.41 9360 9520 9330 12250 6610 9430 9459.22 3.87 0 -7970 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3097 26.69 2.67 12 0.10 356.00 3552.00 19500 20240718 -51.28 6730 20240418 41.16 13570 -29.99 20250120 8720 8.94 20250409 19500 -51.28 20240718 6730 41.16 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
9 20250411 090812 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9400 -30 5 -0.32 57413135 6101 4.20 9360 9470 9330 12250 6610 9430 9410.12 3.87 0 1566 9616 9522 9336 9242 9056 9570 9290 163 2820 500 6030 10 1 32600000 3064 26.40 2.65 12 0.02 356.00 3552.00 19500 20240718 -51.79 6730 20240418 39.67 13570 -30.73 20250120 8720 7.80 20250409 19500 -51.79 20240718 6730 39.67 20240418 3.62 Y 130660 500 163 억 1263248 N N 8137 N 00 N
10 20250410 160803 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9430 680 2 7.77 1346510815 145114 118.83 9160 9430 9150 11370 6130 8750 9278.98 3.55 0 82305 9143 8946 8833 8636 8523 8890 8580 163 2620 500 5600 10 1 32600000 3074 26.49 2.65 12 0.45 356.00 3552.00 19500 20240718 -51.64 6730 20240418 40.12 13570 -30.51 20250120 8720 8.14 20250409 19500 -51.64 20240718 6730 40.12 20240418 3.71 Y 130660 500 163 억 1158152 N N 8137 N 00 N
11 20250410 150807 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9370 620 2 7.09 1255661505 135454 110.92 9160 9420 9150 11370 6130 8750 9270.02 3.55 0 78160 9143 8946 8833 8636 8523 8890 8580 163 2620 500 5600 10 1 32600000 3055 26.32 2.64 12 0.42 356.00 3552.00 19500 20240718 -51.95 6730 20240418 39.23 13570 -30.95 20250120 8720 7.45 20250409 19500 -51.95 20240718 6730 39.23 20240418 3.71 Y 130660 500 163 억 1158152 N N 14855 N 00 N
12 20250410 140804 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9380 630 2 7.20 1182694945 127673 104.54 9160 9420 9150 11370 6130 8750 9263.47 3.55 0 76291 9143 8946 8833 8636 8523 8890 8580 163 2620 500 5600 10 1 32600000 3058 26.35 2.64 12 0.39 356.00 3552.00 19500 20240718 -51.90 6730 20240418 39.38 13570 -30.88 20250120 8720 7.57 20250409 19500 -51.90 20240718 6730 39.38 20240418 3.71 Y 130660 500 163 억 1158152 N N 14855 N 00 N