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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160611,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9700,-50,5,-0.51,313582250,32830,89.83,9800,9810,9330,12670,6830,9750,9551.43,3.64,0,1721,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,319,-3.48,15.98,12,1.00,-2788.00,607.00,13705,20240814,-29.22,3644,20240624,166.19,11440,-15.21,20250407,7760,25.00,20250117,11440,-15.21,20250407,351,2663.53,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1314,N,00,N
20250414,150616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9630,-120,5,-1.23,300365090,31465,86.10,9800,9810,9330,12670,6830,9750,9546.01,3.64,0,2463,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,317,-3.45,15.86,12,0.96,-2788.00,607.00,13705,20240814,-29.73,3644,20240624,164.27,11440,-15.82,20250407,7760,24.10,20250117,11440,-15.82,20250407,351,2643.59,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
20250414,140615,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9560,-190,5,-1.95,263884770,27694,75.78,9800,9800,9330,12670,6830,9750,9528.59,3.64,0,2649,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,315,-3.43,15.75,12,0.84,-2788.00,607.00,13705,20240814,-30.24,3644,20240624,162.35,11440,-16.43,20250407,7760,23.20,20250117,11440,-16.43,20250407,351,2623.65,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
20250414,130614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9510,-240,5,-2.46,237310980,24905,68.15,9800,9800,9330,12670,6830,9750,9528.65,3.64,0,2391,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,313,-3.41,15.67,12,0.76,-2788.00,607.00,13705,20240814,-30.61,3644,20240624,160.98,11440,-16.87,20250407,7760,22.55,20250117,11440,-16.87,20250407,351,2609.40,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
20250414,120616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9580,-170,5,-1.74,223268050,23430,64.11,9800,9800,9330,12670,6830,9750,9529.15,3.64,0,1704,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,315,-3.44,15.78,12,0.71,-2788.00,607.00,13705,20240814,-30.10,3644,20240624,162.90,11440,-16.26,20250407,7760,23.45,20250117,11440,-16.26,20250407,351,2629.34,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
20250414,110612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9490,-260,5,-2.67,200754040,21072,57.66,9800,9800,9330,12670,6830,9750,9527.05,3.64,0,1771,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,312,-3.40,15.63,12,0.64,-2788.00,607.00,13705,20240814,-30.76,3644,20240624,160.43,11440,-17.05,20250407,7760,22.29,20250117,11440,-17.05,20250407,351,2603.70,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
20250414,100614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9560,-190,5,-1.95,191158730,20061,54.89,9800,9800,9330,12670,6830,9750,9528.87,3.64,0,1806,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,315,-3.43,15.75,12,0.61,-2788.00,607.00,13705,20240814,-30.24,3644,20240624,162.35,11440,-16.43,20250407,7760,23.20,20250117,11440,-16.43,20250407,351,2623.65,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
20250414,090616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,-250,5,-2.56,60194040,6235,17.06,9800,9800,9330,12670,6830,9750,9654.22,3.64,0,-369,10656,10202,9906,9452,9156,10055,9305,16,2920,500,5850,10,1,3290720,313,-3.41,15.65,12,0.19,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,11440,-16.96,20250407,7760,22.42,20250117,11440,-16.96,20250407,351,2606.55,20240624,0.00,Y,071950,500,16 억,,119886,N,N,1171,N,00,N
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
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 20250414 160611 57 100.00 KOSPI 제조 N N N N N 9700 -50 5 -0.51 313582250 32830 89.83 9800 9810 9330 12670 6830 9750 9551.43 3.64 0 1721 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 319 -3.48 15.98 12 1.00 -2788.00 607.00 13705 20240814 -29.22 3644 20240624 166.19 11440 -15.21 20250407 7760 25.00 20250117 11440 -15.21 20250407 351 2663.53 20240624 0.00 Y 071950 500 16 억 119886 N N 1314 N 00 N
3 20250414 150616 57 100.00 KOSPI 제조 N N N N N 9630 -120 5 -1.23 300365090 31465 86.10 9800 9810 9330 12670 6830 9750 9546.01 3.64 0 2463 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 317 -3.45 15.86 12 0.96 -2788.00 607.00 13705 20240814 -29.73 3644 20240624 164.27 11440 -15.82 20250407 7760 24.10 20250117 11440 -15.82 20250407 351 2643.59 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
4 20250414 140615 57 100.00 KOSPI 제조 N N N N N 9560 -190 5 -1.95 263884770 27694 75.78 9800 9800 9330 12670 6830 9750 9528.59 3.64 0 2649 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 315 -3.43 15.75 12 0.84 -2788.00 607.00 13705 20240814 -30.24 3644 20240624 162.35 11440 -16.43 20250407 7760 23.20 20250117 11440 -16.43 20250407 351 2623.65 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
5 20250414 130614 57 100.00 KOSPI 제조 N N N N N 9510 -240 5 -2.46 237310980 24905 68.15 9800 9800 9330 12670 6830 9750 9528.65 3.64 0 2391 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 313 -3.41 15.67 12 0.76 -2788.00 607.00 13705 20240814 -30.61 3644 20240624 160.98 11440 -16.87 20250407 7760 22.55 20250117 11440 -16.87 20250407 351 2609.40 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
6 20250414 120616 57 100.00 KOSPI 제조 N N N N N 9580 -170 5 -1.74 223268050 23430 64.11 9800 9800 9330 12670 6830 9750 9529.15 3.64 0 1704 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 315 -3.44 15.78 12 0.71 -2788.00 607.00 13705 20240814 -30.10 3644 20240624 162.90 11440 -16.26 20250407 7760 23.45 20250117 11440 -16.26 20250407 351 2629.34 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
7 20250414 110612 57 100.00 KOSPI 제조 N N N N N 9490 -260 5 -2.67 200754040 21072 57.66 9800 9800 9330 12670 6830 9750 9527.05 3.64 0 1771 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 312 -3.40 15.63 12 0.64 -2788.00 607.00 13705 20240814 -30.76 3644 20240624 160.43 11440 -17.05 20250407 7760 22.29 20250117 11440 -17.05 20250407 351 2603.70 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
8 20250414 100614 57 100.00 KOSPI 제조 N N N N N 9560 -190 5 -1.95 191158730 20061 54.89 9800 9800 9330 12670 6830 9750 9528.87 3.64 0 1806 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 315 -3.43 15.75 12 0.61 -2788.00 607.00 13705 20240814 -30.24 3644 20240624 162.35 11440 -16.43 20250407 7760 23.20 20250117 11440 -16.43 20250407 351 2623.65 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
9 20250414 090616 57 100.00 KOSPI 제조 N N N N N 9500 -250 5 -2.56 60194040 6235 17.06 9800 9800 9330 12670 6830 9750 9654.22 3.64 0 -369 10656 10202 9906 9452 9156 10055 9305 16 2920 500 5850 10 1 3290720 313 -3.41 15.65 12 0.19 -2788.00 607.00 13705 20240814 -30.68 3644 20240624 160.70 11440 -16.96 20250407 7760 22.42 20250117 11440 -16.96 20250407 351 2606.55 20240624 0.00 Y 071950 500 16 억 119886 N N 1171 N 00 N
10 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
11 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
12 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