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
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
20250414,160710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3775,-5,5,-0.13,348197005,92504,215.74,3800,3800,3745,4910,2650,3780,3764.13,1.36,0,18770,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1708,7.85,0.38,12,0.20,481.00,9838.00,5160,20240527,-26.84,3517,20250409,7.34,4495,-16.02,20250102,3517,7.34,20250409,5160,-26.84,20240527,3517,7.34,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,1210,N,00,N
20250414,150716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3765,-15,5,-0.40,334731895,88928,207.40,3800,3800,3745,4910,2650,3780,3764.08,1.36,0,19235,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1704,7.83,0.38,12,0.20,481.00,9838.00,5160,20240527,-27.03,3517,20250409,7.05,4495,-16.24,20250102,3517,7.05,20250409,5160,-27.03,20240527,3517,7.05,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
20250414,140714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-10,5,-0.26,281634005,74773,174.39,3800,3800,3750,4910,2650,3780,3766.52,1.36,0,15414,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1706,7.84,0.38,12,0.17,481.00,9838.00,5160,20240527,-26.94,3517,20250409,7.19,4495,-16.13,20250102,3517,7.19,20250409,5160,-26.94,20240527,3517,7.19,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
20250414,130713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-10,5,-0.26,225447085,59818,139.51,3800,3800,3760,4910,2650,3780,3768.88,1.36,0,11208,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1706,7.84,0.38,12,0.13,481.00,9838.00,5160,20240527,-26.94,3517,20250409,7.19,4495,-16.13,20250102,3517,7.19,20250409,5160,-26.94,20240527,3517,7.19,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
20250414,120716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3765,-15,5,-0.40,210127275,55755,130.03,3800,3800,3760,4910,2650,3780,3768.76,1.36,0,11031,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1704,7.83,0.38,12,0.12,481.00,9838.00,5160,20240527,-27.03,3517,20250409,7.05,4495,-16.24,20250102,3517,7.05,20250409,5160,-27.03,20240527,3517,7.05,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
20250414,110711,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-10,5,-0.26,191746580,50873,118.65,3800,3800,3760,4910,2650,3780,3769.12,1.36,0,8767,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1706,7.84,0.38,12,0.11,481.00,9838.00,5160,20240527,-26.94,3517,20250409,7.19,4495,-16.13,20250102,3517,7.19,20250409,5160,-26.94,20240527,3517,7.19,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
20250414,100713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3765,-15,5,-0.40,68772525,18236,42.53,3800,3800,3760,4910,2650,3780,3771.25,1.36,0,-361,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1704,7.83,0.38,12,0.04,481.00,9838.00,5160,20240527,-27.03,3517,20250409,7.05,4495,-16.24,20250102,3517,7.05,20250409,5160,-27.03,20240527,3517,7.05,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
20250414,090714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3795,15,2,0.40,2530275,668,1.56,3800,3800,3775,4910,2650,3780,3787.84,1.36,0,-410,3843,3811,3758,3726,3673,3827,3742,468,1130,1000,2790,5,1,45252759,1717,7.89,0.39,12,0.00,481.00,9838.00,5160,20240527,-26.45,3517,20250409,7.90,4495,-15.57,20250102,3517,7.90,20250409,5160,-26.45,20240527,3517,7.90,20250409,0.69,Y,095570,1000,468 억,,614083,N,N,160,N,00,N
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
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 160710 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3775 -5 5 -0.13 348197005 92504 215.74 3800 3800 3745 4910 2650 3780 3764.13 1.36 0 18770 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1708 7.85 0.38 12 0.20 481.00 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 0.69 Y 095570 1000 468 억 614083 N N 1210 N 00 N
3 20250414 150716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3765 -15 5 -0.40 334731895 88928 207.40 3800 3800 3745 4910 2650 3780 3764.08 1.36 0 19235 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1704 7.83 0.38 12 0.20 481.00 9838.00 5160 20240527 -27.03 3517 20250409 7.05 4495 -16.24 20250102 3517 7.05 20250409 5160 -27.03 20240527 3517 7.05 20250409 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
4 20250414 140714 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3770 -10 5 -0.26 281634005 74773 174.39 3800 3800 3750 4910 2650 3780 3766.52 1.36 0 15414 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1706 7.84 0.38 12 0.17 481.00 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 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
5 20250414 130713 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3770 -10 5 -0.26 225447085 59818 139.51 3800 3800 3760 4910 2650 3780 3768.88 1.36 0 11208 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1706 7.84 0.38 12 0.13 481.00 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 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
6 20250414 120716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3765 -15 5 -0.40 210127275 55755 130.03 3800 3800 3760 4910 2650 3780 3768.76 1.36 0 11031 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1704 7.83 0.38 12 0.12 481.00 9838.00 5160 20240527 -27.03 3517 20250409 7.05 4495 -16.24 20250102 3517 7.05 20250409 5160 -27.03 20240527 3517 7.05 20250409 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
7 20250414 110711 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3770 -10 5 -0.26 191746580 50873 118.65 3800 3800 3760 4910 2650 3780 3769.12 1.36 0 8767 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1706 7.84 0.38 12 0.11 481.00 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 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
8 20250414 100713 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3765 -15 5 -0.40 68772525 18236 42.53 3800 3800 3760 4910 2650 3780 3771.25 1.36 0 -361 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1704 7.83 0.38 12 0.04 481.00 9838.00 5160 20240527 -27.03 3517 20250409 7.05 4495 -16.24 20250102 3517 7.05 20250409 5160 -27.03 20240527 3517 7.05 20250409 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
9 20250414 090714 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3795 15 2 0.40 2530275 668 1.56 3800 3800 3775 4910 2650 3780 3787.84 1.36 0 -410 3843 3811 3758 3726 3673 3827 3742 468 1130 1000 2790 5 1 45252759 1717 7.89 0.39 12 0.00 481.00 9838.00 5160 20240527 -26.45 3517 20250409 7.90 4495 -15.57 20250102 3517 7.90 20250409 5160 -26.45 20240527 3517 7.90 20250409 0.69 Y 095570 1000 468 억 614083 N N 160 N 00 N
10 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
11 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
12 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