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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7190,-10,5,-0.14,54186795,7527,87.11,7200,7240,7170,9360,5040,7200,7198.99,4.30,0,2783,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1476,9.73,0.36,12,0.04,739.00,20213.00,11800,20240521,-39.07,6590,20250409,9.10,7990,-10.01,20250210,6590,9.10,20250409,11800,-39.07,20240521,6590,9.10,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,100,N,00,N
20250422,150641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7170,-30,5,-0.42,42476015,5899,68.27,7200,7240,7170,9360,5040,7200,7200.55,4.30,0,2227,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1472,9.70,0.35,12,0.03,739.00,20213.00,11800,20240521,-39.24,6590,20250409,8.80,7990,-10.26,20250210,6590,8.80,20250409,11800,-39.24,20240521,6590,8.80,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250422,140640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7200,0,3,0.00,33776490,4688,54.25,7200,7240,7170,9360,5040,7200,7204.88,4.30,0,1911,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1479,9.74,0.36,12,0.02,739.00,20213.00,11800,20240521,-38.98,6590,20250409,9.26,7990,-9.89,20250210,6590,9.26,20250409,11800,-38.98,20240521,6590,9.26,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250422,130638,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,20,2,0.28,28066390,3895,45.08,7200,7240,7170,9360,5040,7200,7205.75,4.30,0,1474,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1483,9.77,0.36,12,0.02,739.00,20213.00,11800,20240521,-38.81,6590,20250409,9.56,7990,-9.64,20250210,6590,9.56,20250409,11800,-38.81,20240521,6590,9.56,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250422,120639,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,20,2,0.28,27242800,3781,43.76,7200,7240,7170,9360,5040,7200,7205.18,4.30,0,1413,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1483,9.77,0.36,12,0.02,739.00,20213.00,11800,20240521,-38.81,6590,20250409,9.56,7990,-9.64,20250210,6590,9.56,20250409,11800,-38.81,20240521,6590,9.56,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250422,110639,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,20,2,0.28,21351030,2965,34.31,7200,7240,7170,9360,5040,7200,7201.02,4.30,0,1232,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1483,9.77,0.36,12,0.01,739.00,20213.00,11800,20240521,-38.81,6590,20250409,9.56,7990,-9.64,20250210,6590,9.56,20250409,11800,-38.81,20240521,6590,9.56,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250422,100638,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7210,10,2,0.14,16250940,2259,26.14,7200,7230,7170,9360,5040,7200,7193.86,4.30,0,760,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1481,9.76,0.36,12,0.01,739.00,20213.00,11800,20240521,-38.90,6590,20250409,9.41,7990,-9.76,20250210,6590,9.41,20250409,11800,-38.90,20240521,6590,9.41,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250422,090641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7200,0,3,0.00,4657290,646,7.48,7200,7230,7200,9360,5040,7200,7209.43,4.30,0,503,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1479,9.74,0.36,12,0.00,739.00,20213.00,11800,20240521,-38.98,6590,20250409,9.26,7990,-9.89,20250210,6590,9.26,20250409,11800,-38.98,20240521,6590,9.26,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N
20250421,160625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7200,10,2,0.14,62378260,8641,50.33,7200,7280,7180,9340,5040,7190,7218.87,4.29,0,462,7336,7262,7126,7052,6916,7300,7090,205,2150,1000,5170,10,1,20535282,1479,9.74,0.36,12,0.04,739.00,20213.00,11800,20240521,-38.98,6590,20250409,9.26,7990,-9.89,20250210,6590,9.26,20250409,11800,-38.98,20240521,6590,9.26,20250409,1.75,Y,079430,1000,205 억,,881769,N,N,353,N,00,N
20250421,150637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7210,20,2,0.28,62111860,8604,50.12,7200,7280,7180,9340,5040,7190,7218.95,4.29,0,431,7336,7262,7126,7052,6916,7300,7090,205,2150,1000,5170,10,1,20535282,1481,9.76,0.36,12,0.04,739.00,20213.00,11800,20240521,-38.90,6590,20250409,9.41,7990,-9.76,20250210,6590,9.41,20250409,11800,-38.90,20240521,6590,9.41,20250409,1.75,Y,079430,1000,205 억,,881769,N,N,279,N,00,N
20250421,140637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7190,0,3,0.00,49177710,6806,39.64,7200,7280,7190,9340,5040,7190,7225.64,4.29,0,-1025,7336,7262,7126,7052,6916,7300,7090,205,2150,1000,5170,10,1,20535282,1476,9.73,0.36,12,0.03,739.00,20213.00,11800,20240521,-39.07,6590,20250409,9.10,7990,-10.01,20250210,6590,9.10,20250409,11800,-39.07,20240521,6590,9.10,20250409,1.75,Y,079430,1000,205 억,,881769,N,N,279,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 20250422 160629 55 60.00 KOSPI 제조 N N N Y 60 N 7190 -10 5 -0.14 54186795 7527 87.11 7200 7240 7170 9360 5040 7200 7198.99 4.30 0 2783 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1476 9.73 0.36 12 0.04 739.00 20213.00 11800 20240521 -39.07 6590 20250409 9.10 7990 -10.01 20250210 6590 9.10 20250409 11800 -39.07 20240521 6590 9.10 20250409 1.76 Y 079430 1000 205 억 882035 N N 100 N 00 N
3 20250422 150641 55 60.00 KOSPI 제조 N N N Y 60 N 7170 -30 5 -0.42 42476015 5899 68.27 7200 7240 7170 9360 5040 7200 7200.55 4.30 0 2227 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1472 9.70 0.35 12 0.03 739.00 20213.00 11800 20240521 -39.24 6590 20250409 8.80 7990 -10.26 20250210 6590 8.80 20250409 11800 -39.24 20240521 6590 8.80 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
4 20250422 140640 55 60.00 KOSPI 제조 N N N Y 60 N 7200 0 3 0.00 33776490 4688 54.25 7200 7240 7170 9360 5040 7200 7204.88 4.30 0 1911 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1479 9.74 0.36 12 0.02 739.00 20213.00 11800 20240521 -38.98 6590 20250409 9.26 7990 -9.89 20250210 6590 9.26 20250409 11800 -38.98 20240521 6590 9.26 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
5 20250422 130638 55 60.00 KOSPI 제조 N N N Y 60 N 7220 20 2 0.28 28066390 3895 45.08 7200 7240 7170 9360 5040 7200 7205.75 4.30 0 1474 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1483 9.77 0.36 12 0.02 739.00 20213.00 11800 20240521 -38.81 6590 20250409 9.56 7990 -9.64 20250210 6590 9.56 20250409 11800 -38.81 20240521 6590 9.56 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
6 20250422 120639 55 60.00 KOSPI 제조 N N N Y 60 N 7220 20 2 0.28 27242800 3781 43.76 7200 7240 7170 9360 5040 7200 7205.18 4.30 0 1413 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1483 9.77 0.36 12 0.02 739.00 20213.00 11800 20240521 -38.81 6590 20250409 9.56 7990 -9.64 20250210 6590 9.56 20250409 11800 -38.81 20240521 6590 9.56 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
7 20250422 110639 55 60.00 KOSPI 제조 N N N Y 60 N 7220 20 2 0.28 21351030 2965 34.31 7200 7240 7170 9360 5040 7200 7201.02 4.30 0 1232 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1483 9.77 0.36 12 0.01 739.00 20213.00 11800 20240521 -38.81 6590 20250409 9.56 7990 -9.64 20250210 6590 9.56 20250409 11800 -38.81 20240521 6590 9.56 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
8 20250422 100638 55 60.00 KOSPI 제조 N N N Y 60 N 7210 10 2 0.14 16250940 2259 26.14 7200 7230 7170 9360 5040 7200 7193.86 4.30 0 760 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1481 9.76 0.36 12 0.01 739.00 20213.00 11800 20240521 -38.90 6590 20250409 9.41 7990 -9.76 20250210 6590 9.41 20250409 11800 -38.90 20240521 6590 9.41 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
9 20250422 090641 55 60.00 KOSPI 제조 N N N Y 60 N 7200 0 3 0.00 4657290 646 7.48 7200 7230 7200 9360 5040 7200 7209.43 4.30 0 503 7320 7260 7220 7160 7120 7250 7150 205 2160 1000 5180 10 1 20535282 1479 9.74 0.36 12 0.00 739.00 20213.00 11800 20240521 -38.98 6590 20250409 9.26 7990 -9.89 20250210 6590 9.26 20250409 11800 -38.98 20240521 6590 9.26 20250409 1.76 Y 079430 1000 205 억 882035 N N 353 N 00 N
10 20250421 160625 55 60.00 KOSPI 제조 N N N Y 60 N 7200 10 2 0.14 62378260 8641 50.33 7200 7280 7180 9340 5040 7190 7218.87 4.29 0 462 7336 7262 7126 7052 6916 7300 7090 205 2150 1000 5170 10 1 20535282 1479 9.74 0.36 12 0.04 739.00 20213.00 11800 20240521 -38.98 6590 20250409 9.26 7990 -9.89 20250210 6590 9.26 20250409 11800 -38.98 20240521 6590 9.26 20250409 1.75 Y 079430 1000 205 억 881769 N N 353 N 00 N
11 20250421 150637 55 60.00 KOSPI 제조 N N N Y 60 N 7210 20 2 0.28 62111860 8604 50.12 7200 7280 7180 9340 5040 7190 7218.95 4.29 0 431 7336 7262 7126 7052 6916 7300 7090 205 2150 1000 5170 10 1 20535282 1481 9.76 0.36 12 0.04 739.00 20213.00 11800 20240521 -38.90 6590 20250409 9.41 7990 -9.76 20250210 6590 9.41 20250409 11800 -38.90 20240521 6590 9.41 20250409 1.75 Y 079430 1000 205 억 881769 N N 279 N 00 N
12 20250421 140637 55 60.00 KOSPI 제조 N N N Y 60 N 7190 0 3 0.00 49177710 6806 39.64 7200 7280 7190 9340 5040 7190 7225.64 4.29 0 -1025 7336 7262 7126 7052 6916 7300 7090 205 2150 1000 5170 10 1 20535282 1476 9.73 0.36 12 0.03 739.00 20213.00 11800 20240521 -39.07 6590 20250409 9.10 7990 -10.01 20250210 6590 9.10 20250409 11800 -39.07 20240521 6590 9.10 20250409 1.75 Y 079430 1000 205 억 881769 N N 279 N 00 N