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
079430/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
20250407,160610,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6700,-270,5,-3.87,118175750,17510,100.36,6930,6930,6660,9060,4880,6970,6749.04,3.84,0,-9910,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1376,9.07,0.33,12,0.09,739.00,20213.00,11800,20240521,-43.22,6660,20250407,0.60,7990,-16.15,20250210,6660,0.60,20250407,11800,-43.22,20240521,6660,0.60,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,1689,N,00,N
20250407,150614,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6800,-170,5,-2.44,114062810,16897,96.84,6930,6930,6660,9060,4880,6970,6750.48,3.84,0,-9888,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1396,9.20,0.34,12,0.08,739.00,20213.00,11800,20240521,-42.37,6660,20250407,2.10,7990,-14.89,20250210,6660,2.10,20250407,11800,-42.37,20240521,6660,2.10,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250407,140612,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6720,-250,5,-3.59,110250880,16332,93.60,6930,6930,6660,9060,4880,6970,6750.60,3.84,0,-9841,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1380,9.09,0.33,12,0.08,739.00,20213.00,11800,20240521,-43.05,6660,20250407,0.90,7990,-15.89,20250210,6660,0.90,20250407,11800,-43.05,20240521,6660,0.90,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250407,130610,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6770,-200,5,-2.87,100463990,14886,85.32,6930,6930,6660,9060,4880,6970,6748.89,3.84,0,-9381,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1390,9.16,0.33,12,0.07,739.00,20213.00,11800,20240521,-42.63,6660,20250407,1.65,7990,-15.27,20250210,6660,1.65,20250407,11800,-42.63,20240521,6660,1.65,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250407,120611,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6830,-140,5,-2.01,94702270,14039,80.46,6930,6930,6660,9060,4880,6970,6745.66,3.84,0,-9221,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1403,9.24,0.34,12,0.07,739.00,20213.00,11800,20240521,-42.12,6660,20250407,2.55,7990,-14.52,20250210,6660,2.55,20250407,11800,-42.12,20240521,6660,2.55,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250407,110612,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6800,-170,5,-2.44,89543660,13281,76.12,6930,6930,6660,9060,4880,6970,6742.24,3.84,0,-8641,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1396,9.20,0.34,12,0.06,739.00,20213.00,11800,20240521,-42.37,6660,20250407,2.10,7990,-14.89,20250210,6660,2.10,20250407,11800,-42.37,20240521,6660,2.10,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250407,100611,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6800,-170,5,-2.44,83294780,12361,70.84,6930,6930,6660,9060,4880,6970,6738.51,3.84,0,-7974,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1396,9.20,0.34,12,0.06,739.00,20213.00,11800,20240521,-42.37,6660,20250407,2.10,7990,-14.89,20250210,6660,2.10,20250407,11800,-42.37,20240521,6660,2.10,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250407,090612,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6810,-160,5,-2.30,14227390,2081,11.93,6930,6930,6750,9060,4880,6970,6836.80,3.84,0,-930,7196,7082,6966,6852,6736,7025,6795,205,2090,1000,5010,10,1,20535282,1398,9.22,0.34,12,0.01,739.00,20213.00,11800,20240521,-42.29,6750,20250407,0.89,7990,-14.77,20250210,6750,0.89,20250407,11800,-42.29,20240521,6750,0.89,20250407,1.75,Y,079430,1000,205 억,,789550,N,N,686,N,00,N
20250404,160609,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6970,-20,5,-0.29,121143475,17448,116.98,6990,7080,6850,9080,4900,6990,6943.12,3.77,0,-3103,7096,7042,6946,6892,6796,7065,6915,205,2090,1000,5030,10,1,20535282,1431,9.43,0.34,12,0.08,739.00,20213.00,11800,20240521,-40.93,6850,20250404,1.75,7990,-12.77,20250210,6850,1.75,20250404,11800,-40.93,20240521,6850,1.75,20250404,1.75,Y,079430,1000,205 억,,773872,N,N,686,N,00,N
20250404,150615,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6930,-60,5,-0.86,111028345,15994,107.23,6990,7080,6850,9080,4900,6990,6941.87,3.77,0,-2799,7096,7042,6946,6892,6796,7065,6915,205,2090,1000,5030,10,1,20535282,1423,9.38,0.34,12,0.08,739.00,20213.00,11800,20240521,-41.27,6850,20250404,1.17,7990,-13.27,20250210,6850,1.17,20250404,11800,-41.27,20240521,6850,1.17,20250404,1.75,Y,079430,1000,205 억,,773872,N,N,555,N,00,N
20250404,140617,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6890,-100,5,-1.43,83812020,12042,80.74,6990,7080,6890,9080,4900,6990,6959.98,3.77,0,-2150,7096,7042,6946,6892,6796,7065,6915,205,2090,1000,5030,10,1,20535282,1415,9.32,0.34,12,0.06,739.00,20213.00,11800,20240521,-41.61,6850,20250403,0.58,7990,-13.77,20250210,6850,0.58,20250403,11800,-41.61,20240521,6850,0.58,20250403,1.75,Y,079430,1000,205 억,,773872,N,N,555,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 160610 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6700 -270 5 -3.87 118175750 17510 100.36 6930 6930 6660 9060 4880 6970 6749.04 3.84 0 -9910 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1376 9.07 0.33 12 0.09 739.00 20213.00 11800 20240521 -43.22 6660 20250407 0.60 7990 -16.15 20250210 6660 0.60 20250407 11800 -43.22 20240521 6660 0.60 20250407 1.75 Y 079430 1000 205 억 789550 N N 1689 N 00 N
3 20250407 150614 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6800 -170 5 -2.44 114062810 16897 96.84 6930 6930 6660 9060 4880 6970 6750.48 3.84 0 -9888 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1396 9.20 0.34 12 0.08 739.00 20213.00 11800 20240521 -42.37 6660 20250407 2.10 7990 -14.89 20250210 6660 2.10 20250407 11800 -42.37 20240521 6660 2.10 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
4 20250407 140612 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6720 -250 5 -3.59 110250880 16332 93.60 6930 6930 6660 9060 4880 6970 6750.60 3.84 0 -9841 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1380 9.09 0.33 12 0.08 739.00 20213.00 11800 20240521 -43.05 6660 20250407 0.90 7990 -15.89 20250210 6660 0.90 20250407 11800 -43.05 20240521 6660 0.90 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
5 20250407 130610 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6770 -200 5 -2.87 100463990 14886 85.32 6930 6930 6660 9060 4880 6970 6748.89 3.84 0 -9381 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1390 9.16 0.33 12 0.07 739.00 20213.00 11800 20240521 -42.63 6660 20250407 1.65 7990 -15.27 20250210 6660 1.65 20250407 11800 -42.63 20240521 6660 1.65 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
6 20250407 120611 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6830 -140 5 -2.01 94702270 14039 80.46 6930 6930 6660 9060 4880 6970 6745.66 3.84 0 -9221 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1403 9.24 0.34 12 0.07 739.00 20213.00 11800 20240521 -42.12 6660 20250407 2.55 7990 -14.52 20250210 6660 2.55 20250407 11800 -42.12 20240521 6660 2.55 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
7 20250407 110612 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6800 -170 5 -2.44 89543660 13281 76.12 6930 6930 6660 9060 4880 6970 6742.24 3.84 0 -8641 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1396 9.20 0.34 12 0.06 739.00 20213.00 11800 20240521 -42.37 6660 20250407 2.10 7990 -14.89 20250210 6660 2.10 20250407 11800 -42.37 20240521 6660 2.10 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
8 20250407 100611 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6800 -170 5 -2.44 83294780 12361 70.84 6930 6930 6660 9060 4880 6970 6738.51 3.84 0 -7974 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1396 9.20 0.34 12 0.06 739.00 20213.00 11800 20240521 -42.37 6660 20250407 2.10 7990 -14.89 20250210 6660 2.10 20250407 11800 -42.37 20240521 6660 2.10 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
9 20250407 090612 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6810 -160 5 -2.30 14227390 2081 11.93 6930 6930 6750 9060 4880 6970 6836.80 3.84 0 -930 7196 7082 6966 6852 6736 7025 6795 205 2090 1000 5010 10 1 20535282 1398 9.22 0.34 12 0.01 739.00 20213.00 11800 20240521 -42.29 6750 20250407 0.89 7990 -14.77 20250210 6750 0.89 20250407 11800 -42.29 20240521 6750 0.89 20250407 1.75 Y 079430 1000 205 억 789550 N N 686 N 00 N
10 20250404 160609 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6970 -20 5 -0.29 121143475 17448 116.98 6990 7080 6850 9080 4900 6990 6943.12 3.77 0 -3103 7096 7042 6946 6892 6796 7065 6915 205 2090 1000 5030 10 1 20535282 1431 9.43 0.34 12 0.08 739.00 20213.00 11800 20240521 -40.93 6850 20250404 1.75 7990 -12.77 20250210 6850 1.75 20250404 11800 -40.93 20240521 6850 1.75 20250404 1.75 Y 079430 1000 205 억 773872 N N 686 N 00 N
11 20250404 150615 55 60.00 KOSPI 신저가 제조 N N N Y 60 N 6930 -60 5 -0.86 111028345 15994 107.23 6990 7080 6850 9080 4900 6990 6941.87 3.77 0 -2799 7096 7042 6946 6892 6796 7065 6915 205 2090 1000 5030 10 1 20535282 1423 9.38 0.34 12 0.08 739.00 20213.00 11800 20240521 -41.27 6850 20250404 1.17 7990 -13.27 20250210 6850 1.17 20250404 11800 -41.27 20240521 6850 1.17 20250404 1.75 Y 079430 1000 205 억 773872 N N 555 N 00 N
12 20250404 140617 55 60.00 KOSPI 제조 N N N Y 60 N 6890 -100 5 -1.43 83812020 12042 80.74 6990 7080 6890 9080 4900 6990 6959.98 3.77 0 -2150 7096 7042 6946 6892 6796 7065 6915 205 2090 1000 5030 10 1 20535282 1415 9.32 0.34 12 0.06 739.00 20213.00 11800 20240521 -41.61 6850 20250403 0.58 7990 -13.77 20250210 6850 0.58 20250403 11800 -41.61 20240521 6850 0.58 20250403 1.75 Y 079430 1000 205 억 773872 N N 555 N 00 N