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
003300/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
20250401,160138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13840,90,2,0.65,46569695,3379,22.63,13760,13850,13730,17870,9630,13750,13782.09,4.14,0,-1071,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4267,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.72,12030,20240417,15.05,14410,-3.96,20250114,13600,1.76,20250102,16040,-13.72,20241226,12030,15.05,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,150138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13790,40,2,0.29,27411065,1990,13.33,13760,13850,13730,17870,9630,13750,13774.40,4.14,0,-307,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4252,3.58,0.26,12,0.01,3852.00,52884.00,16040,20241226,-14.03,12030,20240417,14.63,14410,-4.30,20250114,13600,1.40,20250102,16040,-14.03,20241226,12030,14.63,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,140138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,50,2,0.36,26031665,1890,12.66,13760,13850,13730,17870,9630,13750,13773.37,4.14,0,-292,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4255,3.58,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13600,1.47,20250102,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,130139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,50,2,0.36,25092795,1822,12.20,13760,13850,13730,17870,9630,13750,13772.12,4.14,0,-305,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4255,3.58,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13600,1.47,20250102,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,120139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,50,2,0.36,23588095,1713,11.47,13760,13850,13730,17870,9630,13750,13770.05,4.14,0,-289,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4255,3.58,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13600,1.47,20250102,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,110138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13790,40,2,0.29,20096415,1460,9.78,13760,13850,13730,17870,9630,13750,13764.67,4.14,0,-262,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4252,3.58,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.03,12030,20240417,14.63,14410,-4.30,20250114,13600,1.40,20250102,16040,-14.03,20241226,12030,14.63,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,100137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13760,10,2,0.07,4967815,360,2.41,13760,13850,13760,17870,9630,13750,13799.49,4.14,0,-138,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4243,3.57,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.21,12030,20240417,14.38,14410,-4.51,20250114,13600,1.18,20250102,16040,-14.21,20241226,12030,14.38,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,N,00,N
20250401,090137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13760,10,2,0.07,68800,5,0.03,13760,13760,13760,17870,9630,13750,13760.00,4.14,0,-4,13990,13870,13760,13640,13530,13815,13585,334,4120,1000,9900,10,1,30832884,4243,3.57,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.21,12030,20240417,14.38,14410,-4.51,20250114,13600,1.18,20250102,16040,-14.21,20241226,12030,14.38,20240417,0.03,Y,003300,1000,333 억,,1275873,N,N,0,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 160138 55 60.00 KOSPI 비금속 N N N Y 60 N 13840 90 2 0.65 46569695 3379 22.63 13760 13850 13730 17870 9630 13750 13782.09 4.14 0 -1071 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4267 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.72 12030 20240417 15.05 14410 -3.96 20250114 13600 1.76 20250102 16040 -13.72 20241226 12030 15.05 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
3 20250401 150138 55 60.00 KOSPI 비금속 N N N Y 60 N 13790 40 2 0.29 27411065 1990 13.33 13760 13850 13730 17870 9630 13750 13774.40 4.14 0 -307 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4252 3.58 0.26 12 0.01 3852.00 52884.00 16040 20241226 -14.03 12030 20240417 14.63 14410 -4.30 20250114 13600 1.40 20250102 16040 -14.03 20241226 12030 14.63 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
4 20250401 140138 55 60.00 KOSPI 비금속 N N N Y 60 N 13800 50 2 0.36 26031665 1890 12.66 13760 13850 13730 17870 9630 13750 13773.37 4.14 0 -292 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4255 3.58 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.97 12030 20240417 14.71 14410 -4.23 20250114 13600 1.47 20250102 16040 -13.97 20241226 12030 14.71 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
5 20250401 130139 55 60.00 KOSPI 비금속 N N N Y 60 N 13800 50 2 0.36 25092795 1822 12.20 13760 13850 13730 17870 9630 13750 13772.12 4.14 0 -305 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4255 3.58 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.97 12030 20240417 14.71 14410 -4.23 20250114 13600 1.47 20250102 16040 -13.97 20241226 12030 14.71 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
6 20250401 120139 55 60.00 KOSPI 비금속 N N N Y 60 N 13800 50 2 0.36 23588095 1713 11.47 13760 13850 13730 17870 9630 13750 13770.05 4.14 0 -289 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4255 3.58 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.97 12030 20240417 14.71 14410 -4.23 20250114 13600 1.47 20250102 16040 -13.97 20241226 12030 14.71 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
7 20250401 110138 55 60.00 KOSPI 비금속 N N N Y 60 N 13790 40 2 0.29 20096415 1460 9.78 13760 13850 13730 17870 9630 13750 13764.67 4.14 0 -262 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4252 3.58 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.03 12030 20240417 14.63 14410 -4.30 20250114 13600 1.40 20250102 16040 -14.03 20241226 12030 14.63 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
8 20250401 100137 55 60.00 KOSPI 비금속 N N N Y 60 N 13760 10 2 0.07 4967815 360 2.41 13760 13850 13760 17870 9630 13750 13799.49 4.14 0 -138 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4243 3.57 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.21 12030 20240417 14.38 14410 -4.51 20250114 13600 1.18 20250102 16040 -14.21 20241226 12030 14.38 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N
9 20250401 090137 55 60.00 KOSPI 비금속 N N N Y 60 N 13760 10 2 0.07 68800 5 0.03 13760 13760 13760 17870 9630 13750 13760.00 4.14 0 -4 13990 13870 13760 13640 13530 13815 13585 334 4120 1000 9900 10 1 30832884 4243 3.57 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.21 12030 20240417 14.38 14410 -4.51 20250114 13600 1.18 20250102 16040 -14.21 20241226 12030 14.38 20240417 0.03 Y 003300 1000 333 억 1275873 N N 0 N 00 N