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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069640/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
20250411,160603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1249,-19,5,-1.50,38703000,30578,25.76,1297,1297,1249,1648,888,1268,1265.71,0.54,0,1116,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,376,-0.96,0.58,12,0.10,-1305.00,2140.00,2800,20240906,-55.39,1095,20250404,14.06,1490,-16.17,20250122,1095,14.06,20250404,2800,-55.39,20240906,1095,14.06,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,150609,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1269,1,2,0.08,33543432,26454,22.28,1297,1297,1255,1648,888,1268,1267.99,0.54,0,1187,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,382,-0.97,0.59,12,0.09,-1305.00,2140.00,2800,20240906,-54.68,1095,20250404,15.89,1490,-14.83,20250122,1095,15.89,20250404,2800,-54.68,20240906,1095,15.89,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,140608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,4,2,0.32,33154570,26148,22.03,1297,1297,1255,1648,888,1268,1267.96,0.54,0,1154,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,383,-0.97,0.59,12,0.09,-1305.00,2140.00,2800,20240906,-54.57,1095,20250404,16.16,1490,-14.63,20250122,1095,16.16,20250404,2800,-54.57,20240906,1095,16.16,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,130609,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1280,12,2,0.95,32319246,25493,21.47,1297,1297,1255,1648,888,1268,1267.77,0.54,0,768,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,385,-0.98,0.60,12,0.08,-1305.00,2140.00,2800,20240906,-54.29,1095,20250404,16.89,1490,-14.09,20250122,1095,16.89,20250404,2800,-54.29,20240906,1095,16.89,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,120610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1271,3,2,0.24,32315404,25490,21.47,1297,1297,1255,1648,888,1268,1267.77,0.54,0,768,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,383,-0.97,0.59,12,0.08,-1305.00,2140.00,2800,20240906,-54.61,1095,20250404,16.07,1490,-14.70,20250122,1095,16.07,20250404,2800,-54.61,20240906,1095,16.07,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,110609,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1285,17,2,1.34,31762125,25057,21.11,1297,1297,1255,1648,888,1268,1267.59,0.54,0,760,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,387,-0.98,0.60,12,0.08,-1305.00,2140.00,2800,20240906,-54.11,1095,20250404,17.35,1490,-13.76,20250122,1095,17.35,20250404,2800,-54.11,20240906,1095,17.35,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,100610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1285,17,2,1.34,28733977,22698,19.12,1297,1297,1255,1648,888,1268,1265.93,0.54,0,1385,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,387,-0.98,0.60,12,0.08,-1305.00,2140.00,2800,20240906,-54.11,1095,20250404,17.35,1490,-13.76,20250122,1095,17.35,20250404,2800,-54.11,20240906,1095,17.35,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,090613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1273,5,2,0.39,4866959,3809,3.21,1297,1297,1268,1648,888,1268,1277.75,0.54,0,373,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,383,-0.98,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-54.54,1095,20250404,16.26,1490,-14.56,20250122,1095,16.26,20250404,2800,-54.54,20240906,1095,16.26,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250410,160606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1268,88,2,7.46,147184245,118718,559.01,1180,1311,1180,1534,826,1180,1239.78,0.51,0,8536,1249,1214,1167,1132,1085,1232,1150,151,354,500,730,1,1,30106502,382,-0.97,0.59,12,0.39,-1305.00,2140.00,2800,20240906,-54.71,1095,20250404,15.80,1490,-14.90,20250122,1095,15.80,20250404,2800,-54.71,20240906,1095,15.80,20250404,0.00,Y,069640,500,150 억,,153558,N,N,24,N,00,N
20250410,150608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1264,84,2,7.12,141435575,114100,537.27,1180,1311,1180,1534,826,1180,1239.58,0.51,0,8456,1249,1214,1167,1132,1085,1232,1150,151,354,500,730,1,1,30106502,381,-0.97,0.59,12,0.38,-1305.00,2140.00,2800,20240906,-54.86,1095,20250404,15.43,1490,-15.17,20250122,1095,15.43,20250404,2800,-54.86,20240906,1095,15.43,20250404,0.00,Y,069640,500,150 억,,153558,N,N,0,N,00,N
20250410,140607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1250,70,2,5.93,136470383,110128,518.57,1180,1311,1180,1534,826,1180,1239.20,0.51,0,8801,1249,1214,1167,1132,1085,1232,1150,151,354,500,730,1,1,30106502,376,-0.96,0.58,12,0.37,-1305.00,2140.00,2800,20240906,-55.36,1095,20250404,14.16,1490,-16.11,20250122,1095,14.16,20250404,2800,-55.36,20240906,1095,14.16,20250404,0.00,Y,069640,500,150 억,,153558,N,N,0,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 20250411 160603 57 100.00 KOSPI 유통 N N N N N 1249 -19 5 -1.50 38703000 30578 25.76 1297 1297 1249 1648 888 1268 1265.71 0.54 0 1116 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 376 -0.96 0.58 12 0.10 -1305.00 2140.00 2800 20240906 -55.39 1095 20250404 14.06 1490 -16.17 20250122 1095 14.06 20250404 2800 -55.39 20240906 1095 14.06 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
3 20250411 150609 57 100.00 KOSPI 유통 N N N N N 1269 1 2 0.08 33543432 26454 22.28 1297 1297 1255 1648 888 1268 1267.99 0.54 0 1187 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 382 -0.97 0.59 12 0.09 -1305.00 2140.00 2800 20240906 -54.68 1095 20250404 15.89 1490 -14.83 20250122 1095 15.89 20250404 2800 -54.68 20240906 1095 15.89 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
4 20250411 140608 57 100.00 KOSPI 유통 N N N N N 1272 4 2 0.32 33154570 26148 22.03 1297 1297 1255 1648 888 1268 1267.96 0.54 0 1154 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 383 -0.97 0.59 12 0.09 -1305.00 2140.00 2800 20240906 -54.57 1095 20250404 16.16 1490 -14.63 20250122 1095 16.16 20250404 2800 -54.57 20240906 1095 16.16 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
5 20250411 130609 57 100.00 KOSPI 유통 N N N N N 1280 12 2 0.95 32319246 25493 21.47 1297 1297 1255 1648 888 1268 1267.77 0.54 0 768 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 385 -0.98 0.60 12 0.08 -1305.00 2140.00 2800 20240906 -54.29 1095 20250404 16.89 1490 -14.09 20250122 1095 16.89 20250404 2800 -54.29 20240906 1095 16.89 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
6 20250411 120610 57 100.00 KOSPI 유통 N N N N N 1271 3 2 0.24 32315404 25490 21.47 1297 1297 1255 1648 888 1268 1267.77 0.54 0 768 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 383 -0.97 0.59 12 0.08 -1305.00 2140.00 2800 20240906 -54.61 1095 20250404 16.07 1490 -14.70 20250122 1095 16.07 20250404 2800 -54.61 20240906 1095 16.07 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
7 20250411 110609 57 100.00 KOSPI 유통 N N N N N 1285 17 2 1.34 31762125 25057 21.11 1297 1297 1255 1648 888 1268 1267.59 0.54 0 760 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 387 -0.98 0.60 12 0.08 -1305.00 2140.00 2800 20240906 -54.11 1095 20250404 17.35 1490 -13.76 20250122 1095 17.35 20250404 2800 -54.11 20240906 1095 17.35 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
8 20250411 100610 57 100.00 KOSPI 유통 N N N N N 1285 17 2 1.34 28733977 22698 19.12 1297 1297 1255 1648 888 1268 1265.93 0.54 0 1385 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 387 -0.98 0.60 12 0.08 -1305.00 2140.00 2800 20240906 -54.11 1095 20250404 17.35 1490 -13.76 20250122 1095 17.35 20250404 2800 -54.11 20240906 1095 17.35 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
9 20250411 090613 57 100.00 KOSPI 유통 N N N N N 1273 5 2 0.39 4866959 3809 3.21 1297 1297 1268 1648 888 1268 1277.75 0.54 0 373 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 383 -0.98 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -54.54 1095 20250404 16.26 1490 -14.56 20250122 1095 16.26 20250404 2800 -54.54 20240906 1095 16.26 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
10 20250410 160606 57 100.00 KOSPI 유통 N N N N N 1268 88 2 7.46 147184245 118718 559.01 1180 1311 1180 1534 826 1180 1239.78 0.51 0 8536 1249 1214 1167 1132 1085 1232 1150 151 354 500 730 1 1 30106502 382 -0.97 0.59 12 0.39 -1305.00 2140.00 2800 20240906 -54.71 1095 20250404 15.80 1490 -14.90 20250122 1095 15.80 20250404 2800 -54.71 20240906 1095 15.80 20250404 0.00 Y 069640 500 150 억 153558 N N 24 N 00 N
11 20250410 150608 57 100.00 KOSPI 유통 N N N N N 1264 84 2 7.12 141435575 114100 537.27 1180 1311 1180 1534 826 1180 1239.58 0.51 0 8456 1249 1214 1167 1132 1085 1232 1150 151 354 500 730 1 1 30106502 381 -0.97 0.59 12 0.38 -1305.00 2140.00 2800 20240906 -54.86 1095 20250404 15.43 1490 -15.17 20250122 1095 15.43 20250404 2800 -54.86 20240906 1095 15.43 20250404 0.00 Y 069640 500 150 억 153558 N N 0 N 00 N
12 20250410 140607 57 100.00 KOSPI 유통 N N N N N 1250 70 2 5.93 136470383 110128 518.57 1180 1311 1180 1534 826 1180 1239.20 0.51 0 8801 1249 1214 1167 1132 1085 1232 1150 151 354 500 730 1 1 30106502 376 -0.96 0.58 12 0.37 -1305.00 2140.00 2800 20240906 -55.36 1095 20250404 14.16 1490 -16.11 20250122 1095 14.16 20250404 2800 -55.36 20240906 1095 14.16 20250404 0.00 Y 069640 500 150 억 153558 N N 0 N 00 N