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
071950/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
20250411,160608,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9750,-320,5,-3.18,357645400,36444,27.94,10360,10360,9610,13090,7050,10070,9813.74,3.75,0,-3463,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,321,-3.50,16.06,12,1.11,-2788.00,607.00,13705,20240814,-28.86,3644,20240624,167.56,11440,-14.77,20250407,7760,25.64,20250117,11440,-14.77,20250407,351,2677.78,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1171,N,00,N
20250411,150613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9820,-250,5,-2.48,298882050,30381,23.30,10360,10360,9650,13090,7050,10070,9837.80,3.75,0,-2419,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,323,-3.52,16.18,12,0.92,-2788.00,607.00,13705,20240814,-28.35,3644,20240624,169.48,11440,-14.16,20250407,7760,26.55,20250117,11440,-14.16,20250407,351,2697.72,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250411,140612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9800,-270,5,-2.68,231529050,23450,17.98,10360,10360,9750,13090,7050,10070,9873.31,3.75,0,-1660,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,322,-3.52,16.14,12,0.71,-2788.00,607.00,13705,20240814,-28.49,3644,20240624,168.94,11440,-14.34,20250407,7760,26.29,20250117,11440,-14.34,20250407,351,2692.02,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250411,130614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9810,-260,5,-2.58,208764420,21122,16.20,10360,10360,9780,13090,7050,10070,9883.74,3.75,0,-1669,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,323,-3.52,16.16,12,0.64,-2788.00,607.00,13705,20240814,-28.42,3644,20240624,169.21,11440,-14.25,20250407,7760,26.42,20250117,11440,-14.25,20250407,351,2694.87,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250411,120614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9810,-260,5,-2.58,178180740,17998,13.80,10360,10360,9780,13090,7050,10070,9900.03,3.75,0,-1975,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,323,-3.52,16.16,12,0.55,-2788.00,607.00,13705,20240814,-28.42,3644,20240624,169.21,11440,-14.25,20250407,7760,26.42,20250117,11440,-14.25,20250407,351,2694.87,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250411,110613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9840,-230,5,-2.28,154609670,15593,11.96,10360,10360,9780,13090,7050,10070,9915.33,3.75,0,-1933,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,324,-3.53,16.21,12,0.47,-2788.00,607.00,13705,20240814,-28.20,3644,20240624,170.03,11440,-13.99,20250407,7760,26.80,20250117,11440,-13.99,20250407,351,2703.42,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250411,100614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9820,-250,5,-2.48,120442980,12115,9.29,10360,10360,9800,13090,7050,10070,9941.64,3.75,0,-1306,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,323,-3.52,16.18,12,0.37,-2788.00,607.00,13705,20240814,-28.35,3644,20240624,169.48,11440,-14.16,20250407,7760,26.55,20250117,11440,-14.16,20250407,351,2697.72,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250411,090617,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10080,10,2,0.10,22845060,2215,1.70,10360,10360,9960,13090,7050,10070,10313.80,3.75,0,-139,11290,10680,10210,9600,9130,10985,9905,16,3020,500,6040,10,1,3290720,332,-3.62,16.61,12,0.07,-2788.00,607.00,13705,20240814,-26.45,3644,20240624,176.62,11440,-11.89,20250407,7760,29.90,20250117,11440,-11.89,20250407,351,2771.79,20240624,0.00,Y,071950,500,16 억,,123349,N,N,1,N,00,N
20250410,160610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10070,230,2,2.34,1331742190,130414,86.32,9840,10820,9740,12790,6890,9840,10212.18,2.94,0,16629,10853,10346,9743,9236,8633,10600,9490,16,2950,500,5900,10,1,3290720,331,-3.61,16.59,12,3.96,-2788.00,607.00,13705,20240814,-26.52,3644,20240624,176.34,11440,-11.98,20250407,7760,29.77,20250117,11440,-11.98,20250407,351,2768.95,20240624,0.00,Y,071950,500,16 억,,96720,N,N,1,N,00,N
20250410,150613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10020,180,2,1.83,1317702110,129017,85.39,9840,10820,9740,12790,6890,9840,10213.85,2.94,0,16583,10853,10346,9743,9236,8633,10600,9490,16,2950,500,5900,10,1,3290720,330,-3.59,16.51,12,3.92,-2788.00,607.00,13705,20240814,-26.89,3644,20240624,174.97,11440,-12.41,20250407,7760,29.12,20250117,11440,-12.41,20250407,351,2754.70,20240624,0.00,Y,071950,500,16 억,,96720,N,N,0,N,00,N
20250410,140611,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9920,80,2,0.81,1257426090,122978,81.40,9840,10820,9740,12790,6890,9840,10225.30,2.94,0,16448,10853,10346,9743,9236,8633,10600,9490,16,2950,500,5900,10,1,3290720,326,-3.56,16.34,12,3.74,-2788.00,607.00,13705,20240814,-27.62,3644,20240624,172.23,11440,-13.29,20250407,7760,27.84,20250117,11440,-13.29,20250407,351,2726.21,20240624,0.00,Y,071950,500,16 억,,96720,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 160608 57 100.00 KOSPI 제조 N N N N N 9750 -320 5 -3.18 357645400 36444 27.94 10360 10360 9610 13090 7050 10070 9813.74 3.75 0 -3463 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 321 -3.50 16.06 12 1.11 -2788.00 607.00 13705 20240814 -28.86 3644 20240624 167.56 11440 -14.77 20250407 7760 25.64 20250117 11440 -14.77 20250407 351 2677.78 20240624 0.00 Y 071950 500 16 억 123349 N N 1171 N 00 N
3 20250411 150613 57 100.00 KOSPI 제조 N N N N N 9820 -250 5 -2.48 298882050 30381 23.30 10360 10360 9650 13090 7050 10070 9837.80 3.75 0 -2419 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 323 -3.52 16.18 12 0.92 -2788.00 607.00 13705 20240814 -28.35 3644 20240624 169.48 11440 -14.16 20250407 7760 26.55 20250117 11440 -14.16 20250407 351 2697.72 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
4 20250411 140612 57 100.00 KOSPI 제조 N N N N N 9800 -270 5 -2.68 231529050 23450 17.98 10360 10360 9750 13090 7050 10070 9873.31 3.75 0 -1660 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 322 -3.52 16.14 12 0.71 -2788.00 607.00 13705 20240814 -28.49 3644 20240624 168.94 11440 -14.34 20250407 7760 26.29 20250117 11440 -14.34 20250407 351 2692.02 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
5 20250411 130614 57 100.00 KOSPI 제조 N N N N N 9810 -260 5 -2.58 208764420 21122 16.20 10360 10360 9780 13090 7050 10070 9883.74 3.75 0 -1669 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 323 -3.52 16.16 12 0.64 -2788.00 607.00 13705 20240814 -28.42 3644 20240624 169.21 11440 -14.25 20250407 7760 26.42 20250117 11440 -14.25 20250407 351 2694.87 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
6 20250411 120614 57 100.00 KOSPI 제조 N N N N N 9810 -260 5 -2.58 178180740 17998 13.80 10360 10360 9780 13090 7050 10070 9900.03 3.75 0 -1975 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 323 -3.52 16.16 12 0.55 -2788.00 607.00 13705 20240814 -28.42 3644 20240624 169.21 11440 -14.25 20250407 7760 26.42 20250117 11440 -14.25 20250407 351 2694.87 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
7 20250411 110613 57 100.00 KOSPI 제조 N N N N N 9840 -230 5 -2.28 154609670 15593 11.96 10360 10360 9780 13090 7050 10070 9915.33 3.75 0 -1933 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 324 -3.53 16.21 12 0.47 -2788.00 607.00 13705 20240814 -28.20 3644 20240624 170.03 11440 -13.99 20250407 7760 26.80 20250117 11440 -13.99 20250407 351 2703.42 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
8 20250411 100614 57 100.00 KOSPI 제조 N N N N N 9820 -250 5 -2.48 120442980 12115 9.29 10360 10360 9800 13090 7050 10070 9941.64 3.75 0 -1306 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 323 -3.52 16.18 12 0.37 -2788.00 607.00 13705 20240814 -28.35 3644 20240624 169.48 11440 -14.16 20250407 7760 26.55 20250117 11440 -14.16 20250407 351 2697.72 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
9 20250411 090617 57 100.00 KOSPI 제조 N N N N N 10080 10 2 0.10 22845060 2215 1.70 10360 10360 9960 13090 7050 10070 10313.80 3.75 0 -139 11290 10680 10210 9600 9130 10985 9905 16 3020 500 6040 10 1 3290720 332 -3.62 16.61 12 0.07 -2788.00 607.00 13705 20240814 -26.45 3644 20240624 176.62 11440 -11.89 20250407 7760 29.90 20250117 11440 -11.89 20250407 351 2771.79 20240624 0.00 Y 071950 500 16 억 123349 N N 1 N 00 N
10 20250410 160610 57 100.00 KOSPI 제조 N N N N N 10070 230 2 2.34 1331742190 130414 86.32 9840 10820 9740 12790 6890 9840 10212.18 2.94 0 16629 10853 10346 9743 9236 8633 10600 9490 16 2950 500 5900 10 1 3290720 331 -3.61 16.59 12 3.96 -2788.00 607.00 13705 20240814 -26.52 3644 20240624 176.34 11440 -11.98 20250407 7760 29.77 20250117 11440 -11.98 20250407 351 2768.95 20240624 0.00 Y 071950 500 16 억 96720 N N 1 N 00 N
11 20250410 150613 57 100.00 KOSPI 제조 N N N N N 10020 180 2 1.83 1317702110 129017 85.39 9840 10820 9740 12790 6890 9840 10213.85 2.94 0 16583 10853 10346 9743 9236 8633 10600 9490 16 2950 500 5900 10 1 3290720 330 -3.59 16.51 12 3.92 -2788.00 607.00 13705 20240814 -26.89 3644 20240624 174.97 11440 -12.41 20250407 7760 29.12 20250117 11440 -12.41 20250407 351 2754.70 20240624 0.00 Y 071950 500 16 억 96720 N N 0 N 00 N
12 20250410 140611 57 100.00 KOSPI 제조 N N N N N 9920 80 2 0.81 1257426090 122978 81.40 9840 10820 9740 12790 6890 9840 10225.30 2.94 0 16448 10853 10346 9743 9236 8633 10600 9490 16 2950 500 5900 10 1 3290720 326 -3.56 16.34 12 3.74 -2788.00 607.00 13705 20240814 -27.62 3644 20240624 172.23 11440 -13.29 20250407 7760 27.84 20250117 11440 -13.29 20250407 351 2726.21 20240624 0.00 Y 071950 500 16 억 96720 N N 0 N 00 N