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
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
20250414,160804,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10130,260,2,2.63,1534689345,152757,124.18,10070,10300,9920,12830,6910,9870,10046.44,3.81,0,-11953,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3302,28.46,2.85,12,0.47,356.00,3552.00,19500,20240718,-48.05,6730,20240418,50.52,13570,-25.35,20250120,8720,16.17,20250409,19500,-48.05,20240718,6730,50.52,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,17066,N,00,N
20250414,150811,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10070,200,2,2.03,1092139035,109212,88.78,10070,10110,9920,12830,6910,9870,10000.17,3.81,0,-4868,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3283,28.29,2.84,12,0.34,356.00,3552.00,19500,20240718,-48.36,6730,20240418,49.63,13570,-25.79,20250120,8720,15.48,20250409,19500,-48.36,20240718,6730,49.63,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
20250414,140810,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10030,160,2,1.62,941501730,94223,76.59,10070,10110,9920,12830,6910,9870,9992.27,3.81,0,-9345,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3270,28.17,2.82,12,0.29,356.00,3552.00,19500,20240718,-48.56,6730,20240418,49.03,13570,-26.09,20250120,8720,15.02,20250409,19500,-48.56,20240718,6730,49.03,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
20250414,130808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9950,80,2,0.81,745751700,74606,60.65,10070,10110,9920,12830,6910,9870,9995.87,3.81,0,-5431,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3244,27.95,2.80,12,0.23,356.00,3552.00,19500,20240718,-48.97,6730,20240418,47.85,13570,-26.68,20250120,8720,14.11,20250409,19500,-48.97,20240718,6730,47.85,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
20250414,120811,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9950,80,2,0.81,679452080,67941,55.23,10070,10110,9920,12830,6910,9870,10000.62,3.81,0,-3294,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3244,27.95,2.80,12,0.21,356.00,3552.00,19500,20240718,-48.97,6730,20240418,47.85,13570,-26.68,20250120,8720,14.11,20250409,19500,-48.97,20240718,6730,47.85,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
20250414,110806,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9930,60,2,0.61,649043000,64886,52.75,10070,10110,9920,12830,6910,9870,10002.82,3.81,0,-1941,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3237,27.89,2.80,12,0.20,356.00,3552.00,19500,20240718,-49.08,6730,20240418,47.55,13570,-26.82,20250120,8720,13.88,20250409,19500,-49.08,20240718,6730,47.55,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
20250414,100808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9980,110,2,1.11,369248660,36809,29.92,10070,10110,9940,12830,6910,9870,10031.48,3.81,0,-2816,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3253,28.03,2.81,12,0.11,356.00,3552.00,19500,20240718,-48.82,6730,20240418,48.29,13570,-26.46,20250120,8720,14.45,20250409,19500,-48.82,20240718,6730,48.29,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
20250414,090809,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10030,160,2,1.62,132183420,13165,10.70,10070,10110,9940,12830,6910,9870,10040.52,3.81,0,-6303,10270,10070,9700,9500,9130,10170,9600,163,2960,500,6310,10,1,32600000,3270,28.17,2.82,12,0.04,356.00,3552.00,19500,20240718,-48.56,6730,20240418,49.03,13570,-26.09,20250120,8720,15.02,20250409,19500,-48.56,20240718,6730,49.03,20240418,3.51,Y,130660,500,163 억,,1242742,N,N,9466,N,00,N
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
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 160804 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10130 260 2 2.63 1534689345 152757 124.18 10070 10300 9920 12830 6910 9870 10046.44 3.81 0 -11953 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3302 28.46 2.85 12 0.47 356.00 3552.00 19500 20240718 -48.05 6730 20240418 50.52 13570 -25.35 20250120 8720 16.17 20250409 19500 -48.05 20240718 6730 50.52 20240418 3.51 Y 130660 500 163 억 1242742 N N 17066 N 00 N
3 20250414 150811 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10070 200 2 2.03 1092139035 109212 88.78 10070 10110 9920 12830 6910 9870 10000.17 3.81 0 -4868 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3283 28.29 2.84 12 0.34 356.00 3552.00 19500 20240718 -48.36 6730 20240418 49.63 13570 -25.79 20250120 8720 15.48 20250409 19500 -48.36 20240718 6730 49.63 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
4 20250414 140810 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10030 160 2 1.62 941501730 94223 76.59 10070 10110 9920 12830 6910 9870 9992.27 3.81 0 -9345 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3270 28.17 2.82 12 0.29 356.00 3552.00 19500 20240718 -48.56 6730 20240418 49.03 13570 -26.09 20250120 8720 15.02 20250409 19500 -48.56 20240718 6730 49.03 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
5 20250414 130808 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9950 80 2 0.81 745751700 74606 60.65 10070 10110 9920 12830 6910 9870 9995.87 3.81 0 -5431 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3244 27.95 2.80 12 0.23 356.00 3552.00 19500 20240718 -48.97 6730 20240418 47.85 13570 -26.68 20250120 8720 14.11 20250409 19500 -48.97 20240718 6730 47.85 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
6 20250414 120811 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9950 80 2 0.81 679452080 67941 55.23 10070 10110 9920 12830 6910 9870 10000.62 3.81 0 -3294 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3244 27.95 2.80 12 0.21 356.00 3552.00 19500 20240718 -48.97 6730 20240418 47.85 13570 -26.68 20250120 8720 14.11 20250409 19500 -48.97 20240718 6730 47.85 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
7 20250414 110806 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9930 60 2 0.61 649043000 64886 52.75 10070 10110 9920 12830 6910 9870 10002.82 3.81 0 -1941 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3237 27.89 2.80 12 0.20 356.00 3552.00 19500 20240718 -49.08 6730 20240418 47.55 13570 -26.82 20250120 8720 13.88 20250409 19500 -49.08 20240718 6730 47.55 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
8 20250414 100808 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9980 110 2 1.11 369248660 36809 29.92 10070 10110 9940 12830 6910 9870 10031.48 3.81 0 -2816 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3253 28.03 2.81 12 0.11 356.00 3552.00 19500 20240718 -48.82 6730 20240418 48.29 13570 -26.46 20250120 8720 14.45 20250409 19500 -48.82 20240718 6730 48.29 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
9 20250414 090809 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10030 160 2 1.62 132183420 13165 10.70 10070 10110 9940 12830 6910 9870 10040.52 3.81 0 -6303 10270 10070 9700 9500 9130 10170 9600 163 2960 500 6310 10 1 32600000 3270 28.17 2.82 12 0.04 356.00 3552.00 19500 20240718 -48.56 6730 20240418 49.03 13570 -26.09 20250120 8720 15.02 20250409 19500 -48.56 20240718 6730 49.03 20240418 3.51 Y 130660 500 163 억 1242742 N N 9466 N 00 N
10 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
11 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
12 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