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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070960/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
20250414,160608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4285,110,2,2.63,1705736887,398182,113.51,4175,4370,4155,5420,2925,4175,4283.81,1.82,0,47152,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2063,25.81,0.53,12,0.83,166.00,8101.00,5250,20240905,-18.38,2660,20240509,61.09,4655,-7.95,20250124,3065,39.80,20250121,5250,-18.38,20240905,2660,61.09,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,2997,N,00,N
20250414,150613,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4310,135,2,3.23,1652698172,385822,109.99,4175,4370,4155,5420,2925,4175,4283.58,1.82,0,41675,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2075,25.96,0.53,12,0.80,166.00,8101.00,5250,20240905,-17.90,2660,20240509,62.03,4655,-7.41,20250124,3065,40.62,20250121,5250,-17.90,20240905,2660,62.03,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250414,140612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4310,135,2,3.23,1500502892,350507,99.92,4175,4370,4155,5420,2925,4175,4280.95,1.82,0,34307,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2075,25.96,0.53,12,0.73,166.00,8101.00,5250,20240905,-17.90,2660,20240509,62.03,4655,-7.41,20250124,3065,40.62,20250121,5250,-17.90,20240905,2660,62.03,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250414,130611,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4290,115,2,2.75,1422370629,332347,94.74,4175,4370,4155,5420,2925,4175,4279.78,1.82,0,33913,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2065,25.84,0.53,12,0.69,166.00,8101.00,5250,20240905,-18.29,2660,20240509,61.28,4655,-7.84,20250124,3065,39.97,20250121,5250,-18.29,20240905,2660,61.28,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250414,120613,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,105,2,2.51,1316920944,307697,87.72,4175,4370,4155,5420,2925,4175,4279.93,1.82,0,27952,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2060,25.78,0.53,12,0.64,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4655,-8.06,20250124,3065,39.64,20250121,5250,-18.48,20240905,2660,60.90,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250414,110610,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4245,70,2,1.68,1157495189,270434,77.09,4175,4370,4155,5420,2925,4175,4280.14,1.82,0,13851,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2043,25.57,0.52,12,0.56,166.00,8101.00,5250,20240905,-19.14,2660,20240509,59.59,4655,-8.81,20250124,3065,38.50,20250121,5250,-19.14,20240905,2660,59.59,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250414,100612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4325,150,2,3.59,736981309,173245,49.39,4175,4335,4155,5420,2925,4175,4253.98,1.82,0,2516,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2082,26.05,0.53,12,0.36,166.00,8101.00,5250,20240905,-17.62,2660,20240509,62.59,4655,-7.09,20250124,3065,41.11,20250121,5250,-17.62,20240905,2660,62.59,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250414,090613,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4190,15,2,0.36,80359165,19258,5.49,4175,4190,4155,5420,2925,4175,4172.77,1.82,0,-10294,4285,4230,4130,4075,3975,4257,4102,2407,1245,5000,2670,5,1,48133333,2017,25.24,0.52,12,0.04,166.00,8101.00,5250,20240905,-20.19,2660,20240509,57.52,4655,-9.99,20250124,3065,36.70,20250121,5250,-20.19,20240905,2660,57.52,20240509,3.23,Y,070960,5000,2406 억,,876079,N,N,13495,N,00,N
20250411,160605,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4175,10,2,0.24,1442715385,350790,60.45,4130,4185,4030,5410,2920,4165,4112.76,1.74,0,51320,4348,4256,4123,4031,3898,4302,4077,2407,1245,5000,2660,5,1,48133333,2010,25.15,0.52,12,0.73,166.00,8101.00,5250,20240905,-20.48,2660,20240509,56.95,4655,-10.31,20250124,3065,36.22,20250121,5250,-20.48,20240905,2660,56.95,20240509,3.10,Y,070960,5000,2406 억,,837827,N,N,13495,N,00,N
20250411,150611,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4165,0,3,0.00,1307508250,318344,54.86,4130,4185,4030,5410,2920,4165,4107.22,1.74,0,52823,4348,4256,4123,4031,3898,4302,4077,2407,1245,5000,2660,5,1,48133333,2005,25.09,0.51,12,0.66,166.00,8101.00,5250,20240905,-20.67,2660,20240509,56.58,4655,-10.53,20250124,3065,35.89,20250121,5250,-20.67,20240905,2660,56.58,20240509,3.10,Y,070960,5000,2406 억,,837827,N,N,7027,N,00,N
20250411,140609,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4135,-30,5,-0.72,1230035755,299638,51.64,4130,4185,4030,5410,2920,4165,4105.07,1.74,0,49896,4348,4256,4123,4031,3898,4302,4077,2407,1245,5000,2660,5,1,48133333,1990,24.91,0.51,12,0.62,166.00,8101.00,5250,20240905,-21.24,2660,20240509,55.45,4655,-11.17,20250124,3065,34.91,20250121,5250,-21.24,20240905,2660,55.45,20240509,3.10,Y,070960,5000,2406 억,,837827,N,N,7027,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 20250414 160608 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4285 110 2 2.63 1705736887 398182 113.51 4175 4370 4155 5420 2925 4175 4283.81 1.82 0 47152 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2063 25.81 0.53 12 0.83 166.00 8101.00 5250 20240905 -18.38 2660 20240509 61.09 4655 -7.95 20250124 3065 39.80 20250121 5250 -18.38 20240905 2660 61.09 20240509 3.23 Y 070960 5000 2406 억 876079 N N 2997 N 00 N
3 20250414 150613 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4310 135 2 3.23 1652698172 385822 109.99 4175 4370 4155 5420 2925 4175 4283.58 1.82 0 41675 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2075 25.96 0.53 12 0.80 166.00 8101.00 5250 20240905 -17.90 2660 20240509 62.03 4655 -7.41 20250124 3065 40.62 20250121 5250 -17.90 20240905 2660 62.03 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
4 20250414 140612 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4310 135 2 3.23 1500502892 350507 99.92 4175 4370 4155 5420 2925 4175 4280.95 1.82 0 34307 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2075 25.96 0.53 12 0.73 166.00 8101.00 5250 20240905 -17.90 2660 20240509 62.03 4655 -7.41 20250124 3065 40.62 20250121 5250 -17.90 20240905 2660 62.03 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
5 20250414 130611 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4290 115 2 2.75 1422370629 332347 94.74 4175 4370 4155 5420 2925 4175 4279.78 1.82 0 33913 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2065 25.84 0.53 12 0.69 166.00 8101.00 5250 20240905 -18.29 2660 20240509 61.28 4655 -7.84 20250124 3065 39.97 20250121 5250 -18.29 20240905 2660 61.28 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
6 20250414 120613 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4280 105 2 2.51 1316920944 307697 87.72 4175 4370 4155 5420 2925 4175 4279.93 1.82 0 27952 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2060 25.78 0.53 12 0.64 166.00 8101.00 5250 20240905 -18.48 2660 20240509 60.90 4655 -8.06 20250124 3065 39.64 20250121 5250 -18.48 20240905 2660 60.90 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
7 20250414 110610 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4245 70 2 1.68 1157495189 270434 77.09 4175 4370 4155 5420 2925 4175 4280.14 1.82 0 13851 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2043 25.57 0.52 12 0.56 166.00 8101.00 5250 20240905 -19.14 2660 20240509 59.59 4655 -8.81 20250124 3065 38.50 20250121 5250 -19.14 20240905 2660 59.59 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
8 20250414 100612 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4325 150 2 3.59 736981309 173245 49.39 4175 4335 4155 5420 2925 4175 4253.98 1.82 0 2516 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2082 26.05 0.53 12 0.36 166.00 8101.00 5250 20240905 -17.62 2660 20240509 62.59 4655 -7.09 20250124 3065 41.11 20250121 5250 -17.62 20240905 2660 62.59 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
9 20250414 090613 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4190 15 2 0.36 80359165 19258 5.49 4175 4190 4155 5420 2925 4175 4172.77 1.82 0 -10294 4285 4230 4130 4075 3975 4257 4102 2407 1245 5000 2670 5 1 48133333 2017 25.24 0.52 12 0.04 166.00 8101.00 5250 20240905 -20.19 2660 20240509 57.52 4655 -9.99 20250124 3065 36.70 20250121 5250 -20.19 20240905 2660 57.52 20240509 3.23 Y 070960 5000 2406 억 876079 N N 13495 N 00 N
10 20250411 160605 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4175 10 2 0.24 1442715385 350790 60.45 4130 4185 4030 5410 2920 4165 4112.76 1.74 0 51320 4348 4256 4123 4031 3898 4302 4077 2407 1245 5000 2660 5 1 48133333 2010 25.15 0.52 12 0.73 166.00 8101.00 5250 20240905 -20.48 2660 20240509 56.95 4655 -10.31 20250124 3065 36.22 20250121 5250 -20.48 20240905 2660 56.95 20240509 3.10 Y 070960 5000 2406 억 837827 N N 13495 N 00 N
11 20250411 150611 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4165 0 3 0.00 1307508250 318344 54.86 4130 4185 4030 5410 2920 4165 4107.22 1.74 0 52823 4348 4256 4123 4031 3898 4302 4077 2407 1245 5000 2660 5 1 48133333 2005 25.09 0.51 12 0.66 166.00 8101.00 5250 20240905 -20.67 2660 20240509 56.58 4655 -10.53 20250124 3065 35.89 20250121 5250 -20.67 20240905 2660 56.58 20240509 3.10 Y 070960 5000 2406 억 837827 N N 7027 N 00 N
12 20250411 140609 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4135 -30 5 -0.72 1230035755 299638 51.64 4130 4185 4030 5410 2920 4165 4105.07 1.74 0 49896 4348 4256 4123 4031 3898 4302 4077 2407 1245 5000 2660 5 1 48133333 1990 24.91 0.51 12 0.62 166.00 8101.00 5250 20240905 -21.24 2660 20240509 55.45 4655 -11.17 20250124 3065 34.91 20250121 5250 -21.24 20240905 2660 55.45 20240509 3.10 Y 070960 5000 2406 억 837827 N N 7027 N 00 N