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
003010/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
20250401,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4775,130,2,2.80,116824635,24638,41.05,4645,4790,4645,6030,3255,4645,4741.64,5.30,0,5660,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,607,8.35,0.47,12,0.19,572.00,10108.00,6500,20240607,-26.54,4210,20241209,13.42,5660,-15.64,20250213,4630,3.13,20250331,6500,-26.54,20240607,4210,13.42,20241209,4.06,Y,003010,500,63 억,,674009,N,N,93,N,00,N
20250401,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4760,115,2,2.48,105764040,22318,37.19,4645,4790,4645,6030,3255,4645,4738.96,5.30,0,5840,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,605,8.32,0.47,12,0.18,572.00,10108.00,6500,20240607,-26.77,4210,20241209,13.06,5660,-15.90,20250213,4630,2.81,20250331,6500,-26.77,20240607,4210,13.06,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,N,00,N
20250401,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4770,125,2,2.69,85674455,18101,30.16,4645,4790,4645,6030,3255,4645,4733.13,5.30,0,4236,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,606,8.34,0.47,12,0.14,572.00,10108.00,6500,20240607,-26.62,4210,20241209,13.30,5660,-15.72,20250213,4630,3.02,20250331,6500,-26.62,20240607,4210,13.30,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,N,00,N
20250401,130135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4780,135,2,2.91,79143940,16734,27.88,4645,4790,4645,6030,3255,4645,4729.53,5.30,0,4161,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,608,8.36,0.47,12,0.13,572.00,10108.00,6500,20240607,-26.46,4210,20241209,13.54,5660,-15.55,20250213,4630,3.24,20250331,6500,-26.46,20240607,4210,13.54,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,N,00,N
20250401,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4770,125,2,2.69,70829008,14995,24.99,4645,4790,4645,6030,3255,4645,4723.51,5.30,0,3017,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,606,8.34,0.47,12,0.12,572.00,10108.00,6500,20240607,-26.62,4210,20241209,13.30,5660,-15.72,20250213,4630,3.02,20250331,6500,-26.62,20240607,4210,13.30,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,N,00,N
20250401,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4750,105,2,2.26,56177983,11915,19.85,4645,4750,4645,6030,3255,4645,4714.90,5.30,0,815,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,604,8.30,0.47,12,0.09,572.00,10108.00,6500,20240607,-26.92,4210,20241209,12.83,5660,-16.08,20250213,4630,2.59,20250331,6500,-26.92,20240607,4210,12.83,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,N,00,N
20250401,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4680,35,2,0.75,42455913,8997,14.99,4645,4750,4645,6030,3255,4645,4718.90,5.30,0,-381,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,595,8.18,0.46,12,0.07,572.00,10108.00,6500,20240607,-28.00,4210,20241209,11.16,5660,-17.31,20250213,4630,1.08,20250331,6500,-28.00,20240607,4210,11.16,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,N,00,N
20250401,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4695,50,2,1.08,5974445,1284,2.14,4645,4695,4645,6030,3255,4645,4652.99,5.30,0,3,4828,4736,4683,4591,4538,4710,4565,64,1385,500,3430,5,1,12712747,597,8.21,0.46,12,0.01,572.00,10108.00,6500,20240607,-27.77,4210,20241209,11.52,5660,-17.05,20250213,4630,1.40,20250331,6500,-27.77,20240607,4210,11.52,20241209,4.06,Y,003010,500,63 억,,674009,N,N,2,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 160135 57 100.00 KOSPI 유통 N N N N N 4775 130 2 2.80 116824635 24638 41.05 4645 4790 4645 6030 3255 4645 4741.64 5.30 0 5660 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 607 8.35 0.47 12 0.19 572.00 10108.00 6500 20240607 -26.54 4210 20241209 13.42 5660 -15.64 20250213 4630 3.13 20250331 6500 -26.54 20240607 4210 13.42 20241209 4.06 Y 003010 500 63 억 674009 N N 93 N 00 N
3 20250401 150135 57 100.00 KOSPI 유통 N N N N N 4760 115 2 2.48 105764040 22318 37.19 4645 4790 4645 6030 3255 4645 4738.96 5.30 0 5840 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 605 8.32 0.47 12 0.18 572.00 10108.00 6500 20240607 -26.77 4210 20241209 13.06 5660 -15.90 20250213 4630 2.81 20250331 6500 -26.77 20240607 4210 13.06 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N
4 20250401 140134 57 100.00 KOSPI 유통 N N N N N 4770 125 2 2.69 85674455 18101 30.16 4645 4790 4645 6030 3255 4645 4733.13 5.30 0 4236 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 606 8.34 0.47 12 0.14 572.00 10108.00 6500 20240607 -26.62 4210 20241209 13.30 5660 -15.72 20250213 4630 3.02 20250331 6500 -26.62 20240607 4210 13.30 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N
5 20250401 130135 57 100.00 KOSPI 유통 N N N N N 4780 135 2 2.91 79143940 16734 27.88 4645 4790 4645 6030 3255 4645 4729.53 5.30 0 4161 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 608 8.36 0.47 12 0.13 572.00 10108.00 6500 20240607 -26.46 4210 20241209 13.54 5660 -15.55 20250213 4630 3.24 20250331 6500 -26.46 20240607 4210 13.54 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N
6 20250401 120135 57 100.00 KOSPI 유통 N N N N N 4770 125 2 2.69 70829008 14995 24.99 4645 4790 4645 6030 3255 4645 4723.51 5.30 0 3017 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 606 8.34 0.47 12 0.12 572.00 10108.00 6500 20240607 -26.62 4210 20241209 13.30 5660 -15.72 20250213 4630 3.02 20250331 6500 -26.62 20240607 4210 13.30 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N
7 20250401 110135 57 100.00 KOSPI 유통 N N N N N 4750 105 2 2.26 56177983 11915 19.85 4645 4750 4645 6030 3255 4645 4714.90 5.30 0 815 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 604 8.30 0.47 12 0.09 572.00 10108.00 6500 20240607 -26.92 4210 20241209 12.83 5660 -16.08 20250213 4630 2.59 20250331 6500 -26.92 20240607 4210 12.83 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N
8 20250401 100133 57 100.00 KOSPI 유통 N N N N N 4680 35 2 0.75 42455913 8997 14.99 4645 4750 4645 6030 3255 4645 4718.90 5.30 0 -381 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 595 8.18 0.46 12 0.07 572.00 10108.00 6500 20240607 -28.00 4210 20241209 11.16 5660 -17.31 20250213 4630 1.08 20250331 6500 -28.00 20240607 4210 11.16 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N
9 20250401 090134 57 100.00 KOSPI 유통 N N N N N 4695 50 2 1.08 5974445 1284 2.14 4645 4695 4645 6030 3255 4645 4652.99 5.30 0 3 4828 4736 4683 4591 4538 4710 4565 64 1385 500 3430 5 1 12712747 597 8.21 0.46 12 0.01 572.00 10108.00 6500 20240607 -27.77 4210 20241209 11.52 5660 -17.05 20250213 4630 1.40 20250331 6500 -27.77 20240607 4210 11.52 20241209 4.06 Y 003010 500 63 억 674009 N N 2 N 00 N