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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071840/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
20250407,160556,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6980,-120,5,-1.69,364141125,53069,390.04,7050,7050,6660,9230,4970,7100,6861.64,2.27,0,-5738,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1648,-0.54,0.17,12,0.22,-12935.00,40082.00,9900,20240401,-29.49,6660,20250407,4.80,8440,-17.30,20250110,6660,4.80,20250407,9780,-28.63,20240507,6660,4.80,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,11,N,00,N
20250407,150600,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6800,-300,5,-4.23,317690845,46350,340.66,7050,7050,6660,9230,4970,7100,6854.17,2.27,0,-2427,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1605,-0.53,0.17,12,0.20,-12935.00,40082.00,9900,20240401,-31.31,6660,20250407,2.10,8440,-19.43,20250110,6660,2.10,20250407,9780,-30.47,20240507,6660,2.10,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250407,140558,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6880,-220,5,-3.10,161529385,23464,172.45,7050,7050,6820,9230,4970,7100,6884.14,2.27,0,-5477,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1624,-0.53,0.17,12,0.10,-12935.00,40082.00,9900,20240401,-30.51,6820,20250407,0.88,8440,-18.48,20250110,6820,0.88,20250407,9780,-29.65,20240507,6820,0.88,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250407,130556,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6900,-200,5,-2.82,138258535,20089,147.65,7050,7050,6820,9230,4970,7100,6882.30,2.27,0,-5374,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1629,-0.53,0.17,12,0.09,-12935.00,40082.00,9900,20240401,-30.30,6820,20250407,1.17,8440,-18.25,20250110,6820,1.17,20250407,9780,-29.45,20240507,6820,1.17,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250407,120557,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6900,-200,5,-2.82,119713940,17397,127.86,7050,7050,6820,9230,4970,7100,6881.30,2.27,0,-4546,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1629,-0.53,0.17,12,0.07,-12935.00,40082.00,9900,20240401,-30.30,6820,20250407,1.17,8440,-18.25,20250110,6820,1.17,20250407,9780,-29.45,20240507,6820,1.17,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250407,110557,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6910,-190,5,-2.68,80278100,11639,85.54,7050,7050,6830,9230,4970,7100,6897.34,2.27,0,-2636,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1631,-0.53,0.17,12,0.05,-12935.00,40082.00,9900,20240401,-30.20,6830,20250407,1.17,8440,-18.13,20250110,6830,1.17,20250407,9780,-29.35,20240507,6830,1.17,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250407,100557,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6830,-270,5,-3.80,60017330,8687,63.85,7050,7050,6830,9230,4970,7100,6908.87,2.27,0,-3373,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1612,-0.53,0.17,12,0.04,-12935.00,40082.00,9900,20240401,-31.01,6830,20250407,0.00,8440,-19.08,20250110,6830,0.00,20250407,9780,-30.16,20240507,6830,0.00,20250407,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250407,090558,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6980,-120,5,-1.69,721300,103,0.76,7050,7050,6970,9230,4970,7100,7002.91,2.27,0,-18,7220,7160,7040,6980,6860,7190,7010,1180,2130,5000,5110,10,1,23607712,1648,-0.54,0.17,12,0.00,-12935.00,40082.00,9900,20240401,-29.49,6920,20250404,0.87,8440,-17.30,20250110,6920,0.87,20250404,9780,-28.63,20240507,6920,0.87,20250404,0.63,Y,071840,5000,1180 억,,534792,N,N,167,N,00,N
20250404,160555,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7100,150,2,2.16,95097110,13604,122.86,6950,7100,6920,9030,4870,6950,6990.38,2.25,0,2641,7096,7022,6976,6902,6856,7010,6890,1180,2080,5000,5000,10,1,23607712,1676,-0.55,0.18,12,0.06,-12935.00,40082.00,9900,20240401,-28.28,6920,20250404,2.60,8440,-15.88,20250110,6920,2.60,20250404,9870,-28.06,20240404,6920,2.60,20250404,0.63,Y,071840,5000,1180 억,,532227,N,N,167,N,00,N
20250404,150601,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7040,90,2,1.29,82963450,11890,107.38,6950,7070,6920,9030,4870,6950,6977.58,2.25,0,2744,7096,7022,6976,6902,6856,7010,6890,1180,2080,5000,5000,10,1,23607712,1662,-0.54,0.18,12,0.05,-12935.00,40082.00,9900,20240401,-28.89,6920,20250404,1.73,8440,-16.59,20250110,6920,1.73,20250404,9870,-28.67,20240404,6920,1.73,20250404,0.63,Y,071840,5000,1180 억,,532227,N,N,185,N,00,N
20250404,140602,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7000,50,2,0.72,80677450,11564,104.43,6950,7070,6920,9030,4870,6950,6976.60,2.25,0,2620,7096,7022,6976,6902,6856,7010,6890,1180,2080,5000,5000,10,1,23607712,1653,-0.54,0.17,12,0.05,-12935.00,40082.00,9900,20240401,-29.29,6920,20250404,1.16,8440,-17.06,20250110,6920,1.16,20250404,9870,-29.08,20240404,6920,1.16,20250404,0.63,Y,071840,5000,1180 억,,532227,N,N,185,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 20250407 160556 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6980 -120 5 -1.69 364141125 53069 390.04 7050 7050 6660 9230 4970 7100 6861.64 2.27 0 -5738 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1648 -0.54 0.17 12 0.22 -12935.00 40082.00 9900 20240401 -29.49 6660 20250407 4.80 8440 -17.30 20250110 6660 4.80 20250407 9780 -28.63 20240507 6660 4.80 20250407 0.63 Y 071840 5000 1180 억 534792 N N 11 N 00 N
3 20250407 150600 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6800 -300 5 -4.23 317690845 46350 340.66 7050 7050 6660 9230 4970 7100 6854.17 2.27 0 -2427 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1605 -0.53 0.17 12 0.20 -12935.00 40082.00 9900 20240401 -31.31 6660 20250407 2.10 8440 -19.43 20250110 6660 2.10 20250407 9780 -30.47 20240507 6660 2.10 20250407 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
4 20250407 140558 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6880 -220 5 -3.10 161529385 23464 172.45 7050 7050 6820 9230 4970 7100 6884.14 2.27 0 -5477 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1624 -0.53 0.17 12 0.10 -12935.00 40082.00 9900 20240401 -30.51 6820 20250407 0.88 8440 -18.48 20250110 6820 0.88 20250407 9780 -29.65 20240507 6820 0.88 20250407 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
5 20250407 130556 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6900 -200 5 -2.82 138258535 20089 147.65 7050 7050 6820 9230 4970 7100 6882.30 2.27 0 -5374 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1629 -0.53 0.17 12 0.09 -12935.00 40082.00 9900 20240401 -30.30 6820 20250407 1.17 8440 -18.25 20250110 6820 1.17 20250407 9780 -29.45 20240507 6820 1.17 20250407 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
6 20250407 120557 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6900 -200 5 -2.82 119713940 17397 127.86 7050 7050 6820 9230 4970 7100 6881.30 2.27 0 -4546 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1629 -0.53 0.17 12 0.07 -12935.00 40082.00 9900 20240401 -30.30 6820 20250407 1.17 8440 -18.25 20250110 6820 1.17 20250407 9780 -29.45 20240507 6820 1.17 20250407 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
7 20250407 110557 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6910 -190 5 -2.68 80278100 11639 85.54 7050 7050 6830 9230 4970 7100 6897.34 2.27 0 -2636 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1631 -0.53 0.17 12 0.05 -12935.00 40082.00 9900 20240401 -30.20 6830 20250407 1.17 8440 -18.13 20250110 6830 1.17 20250407 9780 -29.35 20240507 6830 1.17 20250407 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
8 20250407 100557 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 6830 -270 5 -3.80 60017330 8687 63.85 7050 7050 6830 9230 4970 7100 6908.87 2.27 0 -3373 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1612 -0.53 0.17 12 0.04 -12935.00 40082.00 9900 20240401 -31.01 6830 20250407 0.00 8440 -19.08 20250110 6830 0.00 20250407 9780 -30.16 20240507 6830 0.00 20250407 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
9 20250407 090558 55 60.00 KOSPI 유통 N N N Y 60 N 6980 -120 5 -1.69 721300 103 0.76 7050 7050 6970 9230 4970 7100 7002.91 2.27 0 -18 7220 7160 7040 6980 6860 7190 7010 1180 2130 5000 5110 10 1 23607712 1648 -0.54 0.17 12 0.00 -12935.00 40082.00 9900 20240401 -29.49 6920 20250404 0.87 8440 -17.30 20250110 6920 0.87 20250404 9780 -28.63 20240507 6920 0.87 20250404 0.63 Y 071840 5000 1180 억 534792 N N 167 N 00 N
10 20250404 160555 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7100 150 2 2.16 95097110 13604 122.86 6950 7100 6920 9030 4870 6950 6990.38 2.25 0 2641 7096 7022 6976 6902 6856 7010 6890 1180 2080 5000 5000 10 1 23607712 1676 -0.55 0.18 12 0.06 -12935.00 40082.00 9900 20240401 -28.28 6920 20250404 2.60 8440 -15.88 20250110 6920 2.60 20250404 9870 -28.06 20240404 6920 2.60 20250404 0.63 Y 071840 5000 1180 억 532227 N N 167 N 00 N
11 20250404 150601 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7040 90 2 1.29 82963450 11890 107.38 6950 7070 6920 9030 4870 6950 6977.58 2.25 0 2744 7096 7022 6976 6902 6856 7010 6890 1180 2080 5000 5000 10 1 23607712 1662 -0.54 0.18 12 0.05 -12935.00 40082.00 9900 20240401 -28.89 6920 20250404 1.73 8440 -16.59 20250110 6920 1.73 20250404 9870 -28.67 20240404 6920 1.73 20250404 0.63 Y 071840 5000 1180 억 532227 N N 185 N 00 N
12 20250404 140602 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7000 50 2 0.72 80677450 11564 104.43 6950 7070 6920 9030 4870 6950 6976.60 2.25 0 2620 7096 7022 6976 6902 6856 7010 6890 1180 2080 5000 5000 10 1 23607712 1653 -0.54 0.17 12 0.05 -12935.00 40082.00 9900 20240401 -29.29 6920 20250404 1.16 8440 -17.06 20250110 6920 1.16 20250404 9870 -29.08 20240404 6920 1.16 20250404 0.63 Y 071840 5000 1180 억 532227 N N 185 N 00 N