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
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
20250411,160607,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6950,-50,5,-0.71,206904215,30089,62.17,6980,7000,6790,9100,4900,7000,6876.36,2.22,0,229,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1641,-0.54,0.17,12,0.13,-12935.00,40082.00,9900,20240401,-29.80,6660,20250407,4.35,8440,-17.65,20250110,6660,4.35,20250407,9780,-28.94,20240507,6660,4.35,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,102,N,00,N
20250411,150613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6920,-80,5,-1.14,200849575,29216,60.36,6980,7000,6790,9100,4900,7000,6874.64,2.22,0,299,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1634,-0.53,0.17,12,0.12,-12935.00,40082.00,9900,20240401,-30.10,6660,20250407,3.90,8440,-18.01,20250110,6660,3.90,20250407,9780,-29.24,20240507,6660,3.90,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,140612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6880,-120,5,-1.71,117889765,17156,35.45,6980,7000,6790,9100,4900,7000,6871.63,2.22,0,4,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1624,-0.53,0.17,12,0.07,-12935.00,40082.00,9900,20240401,-30.51,6660,20250407,3.30,8440,-18.48,20250110,6660,3.30,20250407,9780,-29.65,20240507,6660,3.30,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,130613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6860,-140,5,-2.00,90644335,13200,27.27,6980,7000,6790,9100,4900,7000,6867.00,2.22,0,-679,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1619,-0.53,0.17,12,0.06,-12935.00,40082.00,9900,20240401,-30.71,6660,20250407,3.00,8440,-18.72,20250110,6660,3.00,20250407,9780,-29.86,20240507,6660,3.00,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,120614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6880,-120,5,-1.71,82958335,12083,24.97,6980,7000,6790,9100,4900,7000,6865.71,2.22,0,-648,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1624,-0.53,0.17,12,0.05,-12935.00,40082.00,9900,20240401,-30.51,6660,20250407,3.30,8440,-18.48,20250110,6660,3.30,20250407,9780,-29.65,20240507,6660,3.30,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,110613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6850,-150,5,-2.14,63025855,9187,18.98,6980,7000,6790,9100,4900,7000,6860.33,2.22,0,-71,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1617,-0.53,0.17,12,0.04,-12935.00,40082.00,9900,20240401,-30.81,6660,20250407,2.85,8440,-18.84,20250110,6660,2.85,20250407,9780,-29.96,20240507,6660,2.85,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,100614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6860,-140,5,-2.00,20177870,2919,6.03,6980,7000,6850,9100,4900,7000,6912.60,2.22,0,-392,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1619,-0.53,0.17,12,0.01,-12935.00,40082.00,9900,20240401,-30.71,6660,20250407,3.00,8440,-18.72,20250110,6660,3.00,20250407,9780,-29.86,20240507,6660,3.00,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,090617,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6970,-30,5,-0.43,4565310,655,1.35,6980,7000,6950,9100,4900,7000,6969.94,2.22,0,49,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1645,-0.54,0.17,12,0.00,-12935.00,40082.00,9900,20240401,-29.60,6660,20250407,4.65,8440,-17.42,20250110,6660,4.65,20250407,9780,-28.73,20240507,6660,4.65,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250410,160610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7000,150,2,2.19,333164255,48392,134.57,6960,7050,6820,8900,4800,6850,6884.20,2.22,0,331,7103,6976,6853,6726,6603,6915,6665,1180,2050,5000,4930,10,1,23607712,1653,-0.54,0.17,12,0.20,-12935.00,40082.00,9900,20240401,-29.29,6660,20250407,5.11,8440,-17.06,20250110,6660,5.11,20250407,9780,-28.43,20240507,6660,5.11,20250407,0.67,Y,071840,5000,1180 억,,523369,N,N,730,N,00,N
20250410,150612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7020,170,2,2.48,320694055,46615,129.63,6960,7020,6820,8900,4800,6850,6879.63,2.22,0,572,7103,6976,6853,6726,6603,6915,6665,1180,2050,5000,4930,10,1,23607712,1657,-0.54,0.18,12,0.20,-12935.00,40082.00,9900,20240401,-29.09,6660,20250407,5.41,8440,-16.82,20250110,6660,5.41,20250407,9780,-28.22,20240507,6660,5.41,20250407,0.67,Y,071840,5000,1180 억,,523369,N,N,1228,N,00,N
20250410,140611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6900,50,2,0.73,268543305,39108,108.75,6960,6960,6820,8900,4800,6850,6866.71,2.22,0,2460,7103,6976,6853,6726,6603,6915,6665,1180,2050,5000,4930,10,1,23607712,1629,-0.53,0.17,12,0.17,-12935.00,40082.00,9900,20240401,-30.30,6660,20250407,3.60,8440,-18.25,20250110,6660,3.60,20250407,9780,-29.45,20240507,6660,3.60,20250407,0.67,Y,071840,5000,1180 억,,523369,N,N,1228,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 160607 55 60.00 KOSPI 유통 N N N Y 60 N 6950 -50 5 -0.71 206904215 30089 62.17 6980 7000 6790 9100 4900 7000 6876.36 2.22 0 229 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1641 -0.54 0.17 12 0.13 -12935.00 40082.00 9900 20240401 -29.80 6660 20250407 4.35 8440 -17.65 20250110 6660 4.35 20250407 9780 -28.94 20240507 6660 4.35 20250407 0.70 Y 071840 5000 1180 억 523523 N N 102 N 00 N
3 20250411 150613 55 60.00 KOSPI 유통 N N N Y 60 N 6920 -80 5 -1.14 200849575 29216 60.36 6980 7000 6790 9100 4900 7000 6874.64 2.22 0 299 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1634 -0.53 0.17 12 0.12 -12935.00 40082.00 9900 20240401 -30.10 6660 20250407 3.90 8440 -18.01 20250110 6660 3.90 20250407 9780 -29.24 20240507 6660 3.90 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
4 20250411 140612 55 60.00 KOSPI 유통 N N N Y 60 N 6880 -120 5 -1.71 117889765 17156 35.45 6980 7000 6790 9100 4900 7000 6871.63 2.22 0 4 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1624 -0.53 0.17 12 0.07 -12935.00 40082.00 9900 20240401 -30.51 6660 20250407 3.30 8440 -18.48 20250110 6660 3.30 20250407 9780 -29.65 20240507 6660 3.30 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
5 20250411 130613 55 60.00 KOSPI 유통 N N N Y 60 N 6860 -140 5 -2.00 90644335 13200 27.27 6980 7000 6790 9100 4900 7000 6867.00 2.22 0 -679 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1619 -0.53 0.17 12 0.06 -12935.00 40082.00 9900 20240401 -30.71 6660 20250407 3.00 8440 -18.72 20250110 6660 3.00 20250407 9780 -29.86 20240507 6660 3.00 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
6 20250411 120614 55 60.00 KOSPI 유통 N N N Y 60 N 6880 -120 5 -1.71 82958335 12083 24.97 6980 7000 6790 9100 4900 7000 6865.71 2.22 0 -648 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1624 -0.53 0.17 12 0.05 -12935.00 40082.00 9900 20240401 -30.51 6660 20250407 3.30 8440 -18.48 20250110 6660 3.30 20250407 9780 -29.65 20240507 6660 3.30 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
7 20250411 110613 55 60.00 KOSPI 유통 N N N Y 60 N 6850 -150 5 -2.14 63025855 9187 18.98 6980 7000 6790 9100 4900 7000 6860.33 2.22 0 -71 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1617 -0.53 0.17 12 0.04 -12935.00 40082.00 9900 20240401 -30.81 6660 20250407 2.85 8440 -18.84 20250110 6660 2.85 20250407 9780 -29.96 20240507 6660 2.85 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
8 20250411 100614 55 60.00 KOSPI 유통 N N N Y 60 N 6860 -140 5 -2.00 20177870 2919 6.03 6980 7000 6850 9100 4900 7000 6912.60 2.22 0 -392 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1619 -0.53 0.17 12 0.01 -12935.00 40082.00 9900 20240401 -30.71 6660 20250407 3.00 8440 -18.72 20250110 6660 3.00 20250407 9780 -29.86 20240507 6660 3.00 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
9 20250411 090617 55 60.00 KOSPI 유통 N N N Y 60 N 6970 -30 5 -0.43 4565310 655 1.35 6980 7000 6950 9100 4900 7000 6969.94 2.22 0 49 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1645 -0.54 0.17 12 0.00 -12935.00 40082.00 9900 20240401 -29.60 6660 20250407 4.65 8440 -17.42 20250110 6660 4.65 20250407 9780 -28.73 20240507 6660 4.65 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
10 20250410 160610 55 60.00 KOSPI 유통 N N N Y 60 N 7000 150 2 2.19 333164255 48392 134.57 6960 7050 6820 8900 4800 6850 6884.20 2.22 0 331 7103 6976 6853 6726 6603 6915 6665 1180 2050 5000 4930 10 1 23607712 1653 -0.54 0.17 12 0.20 -12935.00 40082.00 9900 20240401 -29.29 6660 20250407 5.11 8440 -17.06 20250110 6660 5.11 20250407 9780 -28.43 20240507 6660 5.11 20250407 0.67 Y 071840 5000 1180 억 523369 N N 730 N 00 N
11 20250410 150612 55 60.00 KOSPI 유통 N N N Y 60 N 7020 170 2 2.48 320694055 46615 129.63 6960 7020 6820 8900 4800 6850 6879.63 2.22 0 572 7103 6976 6853 6726 6603 6915 6665 1180 2050 5000 4930 10 1 23607712 1657 -0.54 0.18 12 0.20 -12935.00 40082.00 9900 20240401 -29.09 6660 20250407 5.41 8440 -16.82 20250110 6660 5.41 20250407 9780 -28.22 20240507 6660 5.41 20250407 0.67 Y 071840 5000 1180 억 523369 N N 1228 N 00 N
12 20250410 140611 55 60.00 KOSPI 유통 N N N Y 60 N 6900 50 2 0.73 268543305 39108 108.75 6960 6960 6820 8900 4800 6850 6866.71 2.22 0 2460 7103 6976 6853 6726 6603 6915 6665 1180 2050 5000 4930 10 1 23607712 1629 -0.53 0.17 12 0.17 -12935.00 40082.00 9900 20240401 -30.30 6660 20250407 3.60 8440 -18.25 20250110 6660 3.60 20250407 9780 -29.45 20240507 6660 3.60 20250407 0.67 Y 071840 5000 1180 억 523369 N N 1228 N 00 N