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
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
20250411,160622,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6880,-70,5,-1.01,77526825,11233,77.97,6880,6950,6860,9030,4870,6950,6901.70,4.26,0,724,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1413,9.31,0.34,12,0.05,739.00,20213.00,11800,20240521,-41.69,6590,20250409,4.40,7990,-13.89,20250210,6590,4.40,20250409,11800,-41.69,20240521,6590,4.40,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,158,N,00,N
20250411,150627,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6900,-50,5,-0.72,71737085,10392,72.13,6880,6950,6860,9030,4870,6950,6903.11,4.26,0,1366,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1417,9.34,0.34,12,0.05,739.00,20213.00,11800,20240521,-41.53,6590,20250409,4.70,7990,-13.64,20250210,6590,4.70,20250409,11800,-41.53,20240521,6590,4.70,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250411,140626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6890,-60,5,-0.86,32494860,4706,32.66,6880,6950,6860,9030,4870,6950,6904.99,4.26,0,807,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1415,9.32,0.34,12,0.02,739.00,20213.00,11800,20240521,-41.61,6590,20250409,4.55,7990,-13.77,20250210,6590,4.55,20250409,11800,-41.61,20240521,6590,4.55,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250411,130628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6910,-40,5,-0.58,22054360,3194,22.17,6880,6950,6860,9030,4870,6950,6904.93,4.26,0,-392,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1419,9.35,0.34,12,0.02,739.00,20213.00,11800,20240521,-41.44,6590,20250409,4.86,7990,-13.52,20250210,6590,4.86,20250409,11800,-41.44,20240521,6590,4.86,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250411,120628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6920,-30,5,-0.43,18291030,2650,18.39,6880,6950,6860,9030,4870,6950,6902.28,4.26,0,-842,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1421,9.36,0.34,12,0.01,739.00,20213.00,11800,20240521,-41.36,6590,20250409,5.01,7990,-13.39,20250210,6590,5.01,20250409,11800,-41.36,20240521,6590,5.01,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250411,110627,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6910,-40,5,-0.58,15640370,2266,15.73,6880,6950,6860,9030,4870,6950,6902.19,4.26,0,-1184,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1419,9.35,0.34,12,0.01,739.00,20213.00,11800,20240521,-41.44,6590,20250409,4.86,7990,-13.52,20250210,6590,4.86,20250409,11800,-41.44,20240521,6590,4.86,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250411,100628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6880,-70,5,-1.01,5306180,769,5.34,6880,6950,6860,9030,4870,6950,6900.10,4.26,0,-356,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1413,9.31,0.34,12,0.00,739.00,20213.00,11800,20240521,-41.69,6590,20250409,4.40,7990,-13.89,20250210,6590,4.40,20250409,11800,-41.69,20240521,6590,4.40,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250411,090632,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6930,-20,5,-0.29,2038860,295,2.05,6880,6950,6880,9030,4870,6950,6911.39,4.26,0,-29,7070,7010,6890,6830,6710,7040,6860,205,2080,1000,5000,10,1,20535282,1423,9.38,0.34,12,0.00,739.00,20213.00,11800,20240521,-41.27,6590,20250409,5.16,7990,-13.27,20250210,6590,5.16,20250409,11800,-41.27,20240521,6590,5.16,20250409,1.72,Y,079430,1000,205 억,,875196,N,N,113,N,00,N
20250410,160624,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6950,310,2,4.67,99202045,14407,127.79,6770,6950,6770,8630,4650,6640,6885.38,4.24,0,5390,6820,6730,6660,6570,6500,6695,6535,205,1990,1000,4780,10,1,20535282,1427,9.40,0.34,12,0.07,739.00,20213.00,11800,20240521,-41.10,6590,20250409,5.46,7990,-13.02,20250210,6590,5.46,20250409,11800,-41.10,20240521,6590,5.46,20250409,1.73,Y,079430,1000,205 억,,870153,N,N,113,N,00,N
20250410,150627,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6940,300,2,4.52,93045345,13521,119.93,6770,6950,6770,8630,4650,6640,6881.54,4.24,0,5567,6820,6730,6660,6570,6500,6695,6535,205,1990,1000,4780,10,1,20535282,1425,9.39,0.34,12,0.07,739.00,20213.00,11800,20240521,-41.19,6590,20250409,5.31,7990,-13.14,20250210,6590,5.31,20250409,11800,-41.19,20240521,6590,5.31,20250409,1.73,Y,079430,1000,205 억,,870153,N,N,762,N,00,N
20250410,140625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6890,250,2,3.77,58714505,8547,75.81,6770,6950,6770,8630,4650,6640,6869.60,4.24,0,2341,6820,6730,6660,6570,6500,6695,6535,205,1990,1000,4780,10,1,20535282,1415,9.32,0.34,12,0.04,739.00,20213.00,11800,20240521,-41.61,6590,20250409,4.55,7990,-13.77,20250210,6590,4.55,20250409,11800,-41.61,20240521,6590,4.55,20250409,1.73,Y,079430,1000,205 억,,870153,N,N,762,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 160622 55 60.00 KOSPI 제조 N N N Y 60 N 6880 -70 5 -1.01 77526825 11233 77.97 6880 6950 6860 9030 4870 6950 6901.70 4.26 0 724 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1413 9.31 0.34 12 0.05 739.00 20213.00 11800 20240521 -41.69 6590 20250409 4.40 7990 -13.89 20250210 6590 4.40 20250409 11800 -41.69 20240521 6590 4.40 20250409 1.72 Y 079430 1000 205 억 875196 N N 158 N 00 N
3 20250411 150627 55 60.00 KOSPI 제조 N N N Y 60 N 6900 -50 5 -0.72 71737085 10392 72.13 6880 6950 6860 9030 4870 6950 6903.11 4.26 0 1366 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1417 9.34 0.34 12 0.05 739.00 20213.00 11800 20240521 -41.53 6590 20250409 4.70 7990 -13.64 20250210 6590 4.70 20250409 11800 -41.53 20240521 6590 4.70 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
4 20250411 140626 55 60.00 KOSPI 제조 N N N Y 60 N 6890 -60 5 -0.86 32494860 4706 32.66 6880 6950 6860 9030 4870 6950 6904.99 4.26 0 807 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1415 9.32 0.34 12 0.02 739.00 20213.00 11800 20240521 -41.61 6590 20250409 4.55 7990 -13.77 20250210 6590 4.55 20250409 11800 -41.61 20240521 6590 4.55 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
5 20250411 130628 55 60.00 KOSPI 제조 N N N Y 60 N 6910 -40 5 -0.58 22054360 3194 22.17 6880 6950 6860 9030 4870 6950 6904.93 4.26 0 -392 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1419 9.35 0.34 12 0.02 739.00 20213.00 11800 20240521 -41.44 6590 20250409 4.86 7990 -13.52 20250210 6590 4.86 20250409 11800 -41.44 20240521 6590 4.86 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
6 20250411 120628 55 60.00 KOSPI 제조 N N N Y 60 N 6920 -30 5 -0.43 18291030 2650 18.39 6880 6950 6860 9030 4870 6950 6902.28 4.26 0 -842 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1421 9.36 0.34 12 0.01 739.00 20213.00 11800 20240521 -41.36 6590 20250409 5.01 7990 -13.39 20250210 6590 5.01 20250409 11800 -41.36 20240521 6590 5.01 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
7 20250411 110627 55 60.00 KOSPI 제조 N N N Y 60 N 6910 -40 5 -0.58 15640370 2266 15.73 6880 6950 6860 9030 4870 6950 6902.19 4.26 0 -1184 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1419 9.35 0.34 12 0.01 739.00 20213.00 11800 20240521 -41.44 6590 20250409 4.86 7990 -13.52 20250210 6590 4.86 20250409 11800 -41.44 20240521 6590 4.86 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
8 20250411 100628 55 60.00 KOSPI 제조 N N N Y 60 N 6880 -70 5 -1.01 5306180 769 5.34 6880 6950 6860 9030 4870 6950 6900.10 4.26 0 -356 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1413 9.31 0.34 12 0.00 739.00 20213.00 11800 20240521 -41.69 6590 20250409 4.40 7990 -13.89 20250210 6590 4.40 20250409 11800 -41.69 20240521 6590 4.40 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
9 20250411 090632 55 60.00 KOSPI 제조 N N N Y 60 N 6930 -20 5 -0.29 2038860 295 2.05 6880 6950 6880 9030 4870 6950 6911.39 4.26 0 -29 7070 7010 6890 6830 6710 7040 6860 205 2080 1000 5000 10 1 20535282 1423 9.38 0.34 12 0.00 739.00 20213.00 11800 20240521 -41.27 6590 20250409 5.16 7990 -13.27 20250210 6590 5.16 20250409 11800 -41.27 20240521 6590 5.16 20250409 1.72 Y 079430 1000 205 억 875196 N N 113 N 00 N
10 20250410 160624 55 60.00 KOSPI 제조 N N N Y 60 N 6950 310 2 4.67 99202045 14407 127.79 6770 6950 6770 8630 4650 6640 6885.38 4.24 0 5390 6820 6730 6660 6570 6500 6695 6535 205 1990 1000 4780 10 1 20535282 1427 9.40 0.34 12 0.07 739.00 20213.00 11800 20240521 -41.10 6590 20250409 5.46 7990 -13.02 20250210 6590 5.46 20250409 11800 -41.10 20240521 6590 5.46 20250409 1.73 Y 079430 1000 205 억 870153 N N 113 N 00 N
11 20250410 150627 55 60.00 KOSPI 제조 N N N Y 60 N 6940 300 2 4.52 93045345 13521 119.93 6770 6950 6770 8630 4650 6640 6881.54 4.24 0 5567 6820 6730 6660 6570 6500 6695 6535 205 1990 1000 4780 10 1 20535282 1425 9.39 0.34 12 0.07 739.00 20213.00 11800 20240521 -41.19 6590 20250409 5.31 7990 -13.14 20250210 6590 5.31 20250409 11800 -41.19 20240521 6590 5.31 20250409 1.73 Y 079430 1000 205 억 870153 N N 762 N 00 N
12 20250410 140625 55 60.00 KOSPI 제조 N N N Y 60 N 6890 250 2 3.77 58714505 8547 75.81 6770 6950 6770 8630 4650 6640 6869.60 4.24 0 2341 6820 6730 6660 6570 6500 6695 6535 205 1990 1000 4780 10 1 20535282 1415 9.32 0.34 12 0.04 739.00 20213.00 11800 20240521 -41.61 6590 20250409 4.55 7990 -13.77 20250210 6590 4.55 20250409 11800 -41.61 20240521 6590 4.55 20250409 1.73 Y 079430 1000 205 억 870153 N N 762 N 00 N