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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000910/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,145,2,3.01,975663025,198343,22.00,4800,4985,4800,6250,3370,4810,4919.08,2.40,0,60097,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.84,0.93,12,1.27,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.13,Y,000910,500,78 억,,374380,N,N,198,N,00,N
20250401,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,145,2,3.01,898100015,182685,20.27,4800,4985,4800,6250,3370,4810,4916.19,2.40,0,66044,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.84,0.93,12,1.17,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
20250401,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4960,150,2,3.12,790907022,160996,17.86,4800,4985,4800,6250,3370,4810,4912.68,2.40,0,66920,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.85,0.93,12,1.03,-2688.00,5326.00,7500,20250204,-33.87,3360,20240805,47.62,7500,-33.87,20250204,4780,3.77,20250331,7500,-33.87,20250204,3360,47.62,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
20250401,130111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4960,150,2,3.12,724137132,147533,16.37,4800,4985,4800,6250,3370,4810,4908.40,2.40,0,61573,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.85,0.93,12,0.95,-2688.00,5326.00,7500,20250204,-33.87,3360,20240805,47.62,7500,-33.87,20250204,4780,3.77,20250331,7500,-33.87,20250204,3360,47.62,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
20250401,120111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4945,135,2,2.81,686625352,139984,15.53,4800,4980,4800,6250,3370,4810,4905.12,2.40,0,64021,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,772,-1.84,0.93,12,0.90,-2688.00,5326.00,7500,20250204,-34.07,3360,20240805,47.17,7500,-34.07,20250204,4780,3.45,20250331,7500,-34.07,20250204,3360,47.17,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
20250401,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,145,2,3.01,583623857,119214,13.22,4800,4965,4800,6250,3370,4810,4895.70,2.40,0,56675,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,774,-1.84,0.93,12,0.76,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
20250401,100110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4855,45,2,0.94,416870024,85302,9.46,4800,4965,4800,6250,3370,4810,4887.12,2.40,0,32479,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,758,-1.81,0.91,12,0.55,-2688.00,5326.00,7500,20250204,-35.27,3360,20240805,44.49,7500,-35.27,20250204,4780,1.57,20250331,7500,-35.27,20250204,3360,44.49,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,N,00,N
20250401,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4905,95,2,1.98,92994750,19243,2.13,4800,4920,4800,6250,3370,4810,4832.82,2.40,0,7678,5523,5166,4973,4616,4423,5070,4520,78,1440,500,3170,5,1,15611619,766,-1.82,0.92,12,0.12,-2688.00,5326.00,7500,20250204,-34.60,3360,20240805,45.98,7500,-34.60,20250204,4780,2.62,20250331,7500,-34.60,20250204,3360,45.98,20240805,4.13,Y,000910,500,78 억,,374380,N,N,13563,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 20250401 160111 57 100.00 KOSPI 비금속 N N N N N 4955 145 2 3.01 975663025 198343 22.00 4800 4985 4800 6250 3370 4810 4919.08 2.40 0 60097 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 774 -1.84 0.93 12 1.27 -2688.00 5326.00 7500 20250204 -33.93 3360 20240805 47.47 7500 -33.93 20250204 4780 3.66 20250331 7500 -33.93 20250204 3360 47.47 20240805 4.13 Y 000910 500 78 억 374380 N N 198 N 00 N
3 20250401 150111 57 100.00 KOSPI 비금속 N N N N N 4955 145 2 3.01 898100015 182685 20.27 4800 4985 4800 6250 3370 4810 4916.19 2.40 0 66044 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 774 -1.84 0.93 12 1.17 -2688.00 5326.00 7500 20250204 -33.93 3360 20240805 47.47 7500 -33.93 20250204 4780 3.66 20250331 7500 -33.93 20250204 3360 47.47 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N
4 20250401 140111 57 100.00 KOSPI 비금속 N N N N N 4960 150 2 3.12 790907022 160996 17.86 4800 4985 4800 6250 3370 4810 4912.68 2.40 0 66920 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 774 -1.85 0.93 12 1.03 -2688.00 5326.00 7500 20250204 -33.87 3360 20240805 47.62 7500 -33.87 20250204 4780 3.77 20250331 7500 -33.87 20250204 3360 47.62 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N
5 20250401 130111 57 100.00 KOSPI 비금속 N N N N N 4960 150 2 3.12 724137132 147533 16.37 4800 4985 4800 6250 3370 4810 4908.40 2.40 0 61573 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 774 -1.85 0.93 12 0.95 -2688.00 5326.00 7500 20250204 -33.87 3360 20240805 47.62 7500 -33.87 20250204 4780 3.77 20250331 7500 -33.87 20250204 3360 47.62 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N
6 20250401 120111 57 100.00 KOSPI 비금속 N N N N N 4945 135 2 2.81 686625352 139984 15.53 4800 4980 4800 6250 3370 4810 4905.12 2.40 0 64021 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 772 -1.84 0.93 12 0.90 -2688.00 5326.00 7500 20250204 -34.07 3360 20240805 47.17 7500 -34.07 20250204 4780 3.45 20250331 7500 -34.07 20250204 3360 47.17 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N
7 20250401 110111 57 100.00 KOSPI 비금속 N N N N N 4955 145 2 3.01 583623857 119214 13.22 4800 4965 4800 6250 3370 4810 4895.70 2.40 0 56675 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 774 -1.84 0.93 12 0.76 -2688.00 5326.00 7500 20250204 -33.93 3360 20240805 47.47 7500 -33.93 20250204 4780 3.66 20250331 7500 -33.93 20250204 3360 47.47 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N
8 20250401 100110 57 100.00 KOSPI 비금속 N N N N N 4855 45 2 0.94 416870024 85302 9.46 4800 4965 4800 6250 3370 4810 4887.12 2.40 0 32479 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 758 -1.81 0.91 12 0.55 -2688.00 5326.00 7500 20250204 -35.27 3360 20240805 44.49 7500 -35.27 20250204 4780 1.57 20250331 7500 -35.27 20250204 3360 44.49 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N
9 20250401 090111 57 100.00 KOSPI 비금속 N N N N N 4905 95 2 1.98 92994750 19243 2.13 4800 4920 4800 6250 3370 4810 4832.82 2.40 0 7678 5523 5166 4973 4616 4423 5070 4520 78 1440 500 3170 5 1 15611619 766 -1.82 0.92 12 0.12 -2688.00 5326.00 7500 20250204 -34.60 3360 20240805 45.98 7500 -34.60 20250204 4780 2.62 20250331 7500 -34.60 20250204 3360 45.98 20240805 4.13 Y 000910 500 78 억 374380 N N 13563 N 00 N