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
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
20250414,160625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7090,210,2,3.05,86715320,12357,110.01,6890,7120,6870,8940,4820,6880,7017.51,4.27,0,2070,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1456,9.59,0.35,12,0.06,739.00,20213.00,11800,20240521,-39.92,6590,20250409,7.59,7990,-11.26,20250210,6590,7.59,20250409,11800,-39.92,20240521,6590,7.59,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,305,N,00,N
20250414,150630,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7100,220,2,3.20,84283940,12013,106.94,6890,7120,6870,8940,4820,6880,7016.06,4.27,0,1984,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1458,9.61,0.35,12,0.06,739.00,20213.00,11800,20240521,-39.83,6590,20250409,7.74,7990,-11.14,20250210,6590,7.74,20250409,11800,-39.83,20240521,6590,7.74,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,158,N,00,N
20250414,140629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7040,160,2,2.33,62880890,8989,80.02,6890,7070,6870,8940,4820,6880,6995.32,4.27,0,842,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1446,9.53,0.35,12,0.04,739.00,20213.00,11800,20240521,-40.34,6590,20250409,6.83,7990,-11.89,20250210,6590,6.83,20250409,11800,-40.34,20240521,6590,6.83,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,158,N,00,N
20250414,130628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7060,180,2,2.62,58540350,8373,74.54,6890,7070,6870,8940,4820,6880,6991.56,4.27,0,395,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1450,9.55,0.35,12,0.04,739.00,20213.00,11800,20240521,-40.17,6590,20250409,7.13,7990,-11.64,20250210,6590,7.13,20250409,11800,-40.17,20240521,6590,7.13,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,158,N,00,N
20250414,120630,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7060,180,2,2.62,51762830,7413,65.99,6890,7070,6870,8940,4820,6880,6982.71,4.27,0,-175,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1450,9.55,0.35,12,0.04,739.00,20213.00,11800,20240521,-40.17,6590,20250409,7.13,7990,-11.64,20250210,6590,7.13,20250409,11800,-40.17,20240521,6590,7.13,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,158,N,00,N
20250414,110627,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7010,130,2,1.89,43208680,6197,55.17,6890,7040,6870,8940,4820,6880,6972.52,4.27,0,-591,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1440,9.49,0.35,12,0.03,739.00,20213.00,11800,20240521,-40.59,6590,20250409,6.37,7990,-12.27,20250210,6590,6.37,20250409,11800,-40.59,20240521,6590,6.37,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,158,N,00,N
20250414,100629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7010,130,2,1.89,31953110,4590,40.86,6890,7010,6870,8940,4820,6880,6961.46,4.27,0,-1518,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1440,9.49,0.35,12,0.02,739.00,20213.00,11800,20240521,-40.59,6590,20250409,6.37,7990,-12.27,20250210,6590,6.37,20250409,11800,-40.59,20240521,6590,6.37,20250409,1.73,Y,079430,1000,205 억,,876304,N,N,158,N,00,N
20250414,090630,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6890,10,2,0.15,1102400,160,1.42,6890,6890,6890,8940,4820,6880,6890.00,4.27,0,0,6986,6932,6896,6842,6806,6925,6835,205,2060,1000,4950,10,1,20535282,1415,9.32,0.34,12,0.00,739.00,20213.00,11800,20240521,-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,,876304,N,N,158,N,00,N
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
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 160625 55 60.00 KOSPI 제조 N N N Y 60 N 7090 210 2 3.05 86715320 12357 110.01 6890 7120 6870 8940 4820 6880 7017.51 4.27 0 2070 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1456 9.59 0.35 12 0.06 739.00 20213.00 11800 20240521 -39.92 6590 20250409 7.59 7990 -11.26 20250210 6590 7.59 20250409 11800 -39.92 20240521 6590 7.59 20250409 1.73 Y 079430 1000 205 억 876304 N N 305 N 00 N
3 20250414 150630 55 60.00 KOSPI 제조 N N N Y 60 N 7100 220 2 3.20 84283940 12013 106.94 6890 7120 6870 8940 4820 6880 7016.06 4.27 0 1984 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1458 9.61 0.35 12 0.06 739.00 20213.00 11800 20240521 -39.83 6590 20250409 7.74 7990 -11.14 20250210 6590 7.74 20250409 11800 -39.83 20240521 6590 7.74 20250409 1.73 Y 079430 1000 205 억 876304 N N 158 N 00 N
4 20250414 140629 55 60.00 KOSPI 제조 N N N Y 60 N 7040 160 2 2.33 62880890 8989 80.02 6890 7070 6870 8940 4820 6880 6995.32 4.27 0 842 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1446 9.53 0.35 12 0.04 739.00 20213.00 11800 20240521 -40.34 6590 20250409 6.83 7990 -11.89 20250210 6590 6.83 20250409 11800 -40.34 20240521 6590 6.83 20250409 1.73 Y 079430 1000 205 억 876304 N N 158 N 00 N
5 20250414 130628 55 60.00 KOSPI 제조 N N N Y 60 N 7060 180 2 2.62 58540350 8373 74.54 6890 7070 6870 8940 4820 6880 6991.56 4.27 0 395 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1450 9.55 0.35 12 0.04 739.00 20213.00 11800 20240521 -40.17 6590 20250409 7.13 7990 -11.64 20250210 6590 7.13 20250409 11800 -40.17 20240521 6590 7.13 20250409 1.73 Y 079430 1000 205 억 876304 N N 158 N 00 N
6 20250414 120630 55 60.00 KOSPI 제조 N N N Y 60 N 7060 180 2 2.62 51762830 7413 65.99 6890 7070 6870 8940 4820 6880 6982.71 4.27 0 -175 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1450 9.55 0.35 12 0.04 739.00 20213.00 11800 20240521 -40.17 6590 20250409 7.13 7990 -11.64 20250210 6590 7.13 20250409 11800 -40.17 20240521 6590 7.13 20250409 1.73 Y 079430 1000 205 억 876304 N N 158 N 00 N
7 20250414 110627 55 60.00 KOSPI 제조 N N N Y 60 N 7010 130 2 1.89 43208680 6197 55.17 6890 7040 6870 8940 4820 6880 6972.52 4.27 0 -591 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1440 9.49 0.35 12 0.03 739.00 20213.00 11800 20240521 -40.59 6590 20250409 6.37 7990 -12.27 20250210 6590 6.37 20250409 11800 -40.59 20240521 6590 6.37 20250409 1.73 Y 079430 1000 205 억 876304 N N 158 N 00 N
8 20250414 100629 55 60.00 KOSPI 제조 N N N Y 60 N 7010 130 2 1.89 31953110 4590 40.86 6890 7010 6870 8940 4820 6880 6961.46 4.27 0 -1518 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1440 9.49 0.35 12 0.02 739.00 20213.00 11800 20240521 -40.59 6590 20250409 6.37 7990 -12.27 20250210 6590 6.37 20250409 11800 -40.59 20240521 6590 6.37 20250409 1.73 Y 079430 1000 205 억 876304 N N 158 N 00 N
9 20250414 090630 55 60.00 KOSPI 제조 N N N Y 60 N 6890 10 2 0.15 1102400 160 1.42 6890 6890 6890 8940 4820 6880 6890.00 4.27 0 0 6986 6932 6896 6842 6806 6925 6835 205 2060 1000 4950 10 1 20535282 1415 9.32 0.34 12 0.00 739.00 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 876304 N N 158 N 00 N
10 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
11 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
12 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