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
089860/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
20250414,160652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27150,200,2,0.74,346640350,12833,52.25,26950,27150,26900,35000,18900,26950,27011.64,6.36,0,-4146,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9858,9.31,0.67,12,0.04,2917.00,40683.00,35950,20241209,-24.48,26050,20250409,4.22,30250,-10.25,20250106,26050,4.22,20250409,35950,-24.48,20241209,26050,4.22,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,788,N,00,N
20250414,150658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27000,50,2,0.19,302450800,11202,45.61,26950,27100,26900,35000,18900,26950,26999.71,6.36,0,-3451,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9804,9.26,0.66,12,0.03,2917.00,40683.00,35950,20241209,-24.90,26050,20250409,3.65,30250,-10.74,20250106,26050,3.65,20250409,35950,-24.90,20241209,26050,3.65,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250414,140656,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27050,100,2,0.37,239262875,8862,36.08,26950,27100,26900,35000,18900,26950,26998.74,6.36,0,-2872,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9822,9.27,0.66,12,0.02,2917.00,40683.00,35950,20241209,-24.76,26050,20250409,3.84,30250,-10.58,20250106,26050,3.84,20250409,35950,-24.76,20241209,26050,3.84,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250414,130655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27025,75,2,0.28,181318500,6717,27.35,26950,27100,26900,35000,18900,26950,26993.97,6.36,0,-2767,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9813,9.26,0.66,12,0.02,2917.00,40683.00,35950,20241209,-24.83,26050,20250409,3.74,30250,-10.66,20250106,26050,3.74,20250409,35950,-24.83,20241209,26050,3.74,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250414,120658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27000,50,2,0.19,154951075,5742,23.38,26950,27050,26900,35000,18900,26950,26985.56,6.36,0,-2365,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9804,9.26,0.66,12,0.02,2917.00,40683.00,35950,20241209,-24.90,26050,20250409,3.65,30250,-10.74,20250106,26050,3.65,20250409,35950,-24.90,20241209,26050,3.65,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250414,110653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,27000,50,2,0.19,113057025,4191,17.06,26950,27050,26900,35000,18900,26950,26976.15,6.36,0,-2295,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9804,9.26,0.66,12,0.01,2917.00,40683.00,35950,20241209,-24.90,26050,20250409,3.65,30250,-10.74,20250106,26050,3.65,20250409,35950,-24.90,20241209,26050,3.65,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250414,100656,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,26950,0,3,0.00,92591800,3433,13.98,26950,27050,26900,35000,18900,26950,26971.10,6.36,0,-2186,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9785,9.24,0.66,12,0.01,2917.00,40683.00,35950,20241209,-25.03,26050,20250409,3.45,30250,-10.91,20250106,26050,3.45,20250409,35950,-25.03,20241209,26050,3.45,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250414,090657,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,26950,0,3,0.00,21272900,790,3.22,26950,27000,26900,35000,18900,26950,26927.72,6.36,0,-592,27316,27132,26766,26582,26216,27225,26675,1832,8050,5000,20480,50,1,36309388,9785,9.24,0.66,12,0.00,2917.00,40683.00,35950,20241209,-25.03,26050,20250409,3.45,30250,-10.91,20250106,26050,3.45,20250409,35950,-25.03,20241209,26050,3.45,20250409,0.20,Y,089860,5000,1831 억,,2310578,N,N,809,N,00,N
20250411,160648,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,26950,-50,5,-0.19,658088425,24561,60.14,26550,26950,26400,35100,18900,27000,26794.04,6.34,0,-6720,27433,27216,26933,26716,26433,27075,26575,1832,8100,5000,20520,50,1,36309388,9785,9.24,0.66,12,0.07,2917.00,40683.00,35950,20241209,-25.03,26050,20250409,3.45,30250,-10.91,20250106,26050,3.45,20250409,35950,-25.03,20241209,26050,3.45,20250409,0.18,Y,089860,5000,1831 억,,2303241,N,N,809,N,00,N
20250411,150654,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,26800,-200,5,-0.74,385482225,14426,35.32,26550,26900,26400,35100,18900,27000,26721.35,6.34,0,-263,27433,27216,26933,26716,26433,27075,26575,1832,8100,5000,20520,50,1,36309388,9731,9.19,0.66,12,0.04,2917.00,40683.00,35950,20241209,-25.45,26050,20250409,2.88,30250,-11.40,20250106,26050,2.88,20250409,35950,-25.45,20241209,26050,2.88,20250409,0.18,Y,089860,5000,1831 억,,2303241,N,N,1407,N,00,N
20250411,140653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,26800,-200,5,-0.74,277417775,10397,25.46,26550,26850,26400,35100,18900,27000,26682.48,6.34,0,1744,27433,27216,26933,26716,26433,27075,26575,1832,8100,5000,20520,50,1,36309388,9731,9.19,0.66,12,0.03,2917.00,40683.00,35950,20241209,-25.45,26050,20250409,2.88,30250,-11.40,20250106,26050,2.88,20250409,35950,-25.45,20241209,26050,2.88,20250409,0.18,Y,089860,5000,1831 억,,2303241,N,N,1407,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 160652 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27150 200 2 0.74 346640350 12833 52.25 26950 27150 26900 35000 18900 26950 27011.64 6.36 0 -4146 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9858 9.31 0.67 12 0.04 2917.00 40683.00 35950 20241209 -24.48 26050 20250409 4.22 30250 -10.25 20250106 26050 4.22 20250409 35950 -24.48 20241209 26050 4.22 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 788 N 00 N
3 20250414 150658 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27000 50 2 0.19 302450800 11202 45.61 26950 27100 26900 35000 18900 26950 26999.71 6.36 0 -3451 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9804 9.26 0.66 12 0.03 2917.00 40683.00 35950 20241209 -24.90 26050 20250409 3.65 30250 -10.74 20250106 26050 3.65 20250409 35950 -24.90 20241209 26050 3.65 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
4 20250414 140656 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27050 100 2 0.37 239262875 8862 36.08 26950 27100 26900 35000 18900 26950 26998.74 6.36 0 -2872 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9822 9.27 0.66 12 0.02 2917.00 40683.00 35950 20241209 -24.76 26050 20250409 3.84 30250 -10.58 20250106 26050 3.84 20250409 35950 -24.76 20241209 26050 3.84 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
5 20250414 130655 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27025 75 2 0.28 181318500 6717 27.35 26950 27100 26900 35000 18900 26950 26993.97 6.36 0 -2767 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9813 9.26 0.66 12 0.02 2917.00 40683.00 35950 20241209 -24.83 26050 20250409 3.74 30250 -10.66 20250106 26050 3.74 20250409 35950 -24.83 20241209 26050 3.74 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
6 20250414 120658 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27000 50 2 0.19 154951075 5742 23.38 26950 27050 26900 35000 18900 26950 26985.56 6.36 0 -2365 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9804 9.26 0.66 12 0.02 2917.00 40683.00 35950 20241209 -24.90 26050 20250409 3.65 30250 -10.74 20250106 26050 3.65 20250409 35950 -24.90 20241209 26050 3.65 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
7 20250414 110653 55 60.00 KOSPI 일반서비스 N N N Y 60 N 27000 50 2 0.19 113057025 4191 17.06 26950 27050 26900 35000 18900 26950 26976.15 6.36 0 -2295 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9804 9.26 0.66 12 0.01 2917.00 40683.00 35950 20241209 -24.90 26050 20250409 3.65 30250 -10.74 20250106 26050 3.65 20250409 35950 -24.90 20241209 26050 3.65 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
8 20250414 100656 55 60.00 KOSPI 일반서비스 N N N Y 60 N 26950 0 3 0.00 92591800 3433 13.98 26950 27050 26900 35000 18900 26950 26971.10 6.36 0 -2186 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9785 9.24 0.66 12 0.01 2917.00 40683.00 35950 20241209 -25.03 26050 20250409 3.45 30250 -10.91 20250106 26050 3.45 20250409 35950 -25.03 20241209 26050 3.45 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
9 20250414 090657 55 60.00 KOSPI 일반서비스 N N N Y 60 N 26950 0 3 0.00 21272900 790 3.22 26950 27000 26900 35000 18900 26950 26927.72 6.36 0 -592 27316 27132 26766 26582 26216 27225 26675 1832 8050 5000 20480 50 1 36309388 9785 9.24 0.66 12 0.00 2917.00 40683.00 35950 20241209 -25.03 26050 20250409 3.45 30250 -10.91 20250106 26050 3.45 20250409 35950 -25.03 20241209 26050 3.45 20250409 0.20 Y 089860 5000 1831 억 2310578 N N 809 N 00 N
10 20250411 160648 55 60.00 KOSPI 일반서비스 N N N Y 60 N 26950 -50 5 -0.19 658088425 24561 60.14 26550 26950 26400 35100 18900 27000 26794.04 6.34 0 -6720 27433 27216 26933 26716 26433 27075 26575 1832 8100 5000 20520 50 1 36309388 9785 9.24 0.66 12 0.07 2917.00 40683.00 35950 20241209 -25.03 26050 20250409 3.45 30250 -10.91 20250106 26050 3.45 20250409 35950 -25.03 20241209 26050 3.45 20250409 0.18 Y 089860 5000 1831 억 2303241 N N 809 N 00 N
11 20250411 150654 55 60.00 KOSPI 일반서비스 N N N Y 60 N 26800 -200 5 -0.74 385482225 14426 35.32 26550 26900 26400 35100 18900 27000 26721.35 6.34 0 -263 27433 27216 26933 26716 26433 27075 26575 1832 8100 5000 20520 50 1 36309388 9731 9.19 0.66 12 0.04 2917.00 40683.00 35950 20241209 -25.45 26050 20250409 2.88 30250 -11.40 20250106 26050 2.88 20250409 35950 -25.45 20241209 26050 2.88 20250409 0.18 Y 089860 5000 1831 억 2303241 N N 1407 N 00 N
12 20250411 140653 55 60.00 KOSPI 일반서비스 N N N Y 60 N 26800 -200 5 -0.74 277417775 10397 25.46 26550 26850 26400 35100 18900 27000 26682.48 6.34 0 1744 27433 27216 26933 26716 26433 27075 26575 1832 8100 5000 20520 50 1 36309388 9731 9.19 0.66 12 0.03 2917.00 40683.00 35950 20241209 -25.45 26050 20250409 2.88 30250 -11.40 20250106 26050 2.88 20250409 35950 -25.45 20241209 26050 2.88 20250409 0.18 Y 089860 5000 1831 억 2303241 N N 1407 N 00 N