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
004080/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
20250401,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14710,10,2,0.07,14266510,972,132.24,14750,14750,14650,19110,10290,14700,14677.48,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1397,26.75,1.20,12,0.01,550.00,12267.00,16300,20240426,-9.75,13430,20240716,9.53,15000,-1.93,20250106,14200,3.59,20250213,16300,-9.75,20240426,13430,9.53,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14660,-40,5,-0.27,8083020,551,74.97,14750,14750,14660,19110,10290,14700,14669.73,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1393,26.65,1.20,12,0.01,550.00,12267.00,16300,20240426,-10.06,13430,20240716,9.16,15000,-2.27,20250106,14200,3.24,20250213,16300,-10.06,20240426,13430,9.16,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,-30,5,-0.20,1588340,108,14.69,14750,14750,14660,19110,10290,14700,14706.85,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1394,26.67,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.00,13430,20240716,9.23,15000,-2.20,20250106,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,130146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,-20,5,-0.14,1470920,100,13.61,14750,14750,14660,19110,10290,14700,14709.20,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1395,26.69,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.94,13430,20240716,9.31,15000,-2.13,20250106,14200,3.38,20250213,16300,-9.94,20240426,13430,9.31,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,-30,5,-0.20,1309440,89,12.11,14750,14750,14660,19110,10290,14700,14712.81,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1394,26.67,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.00,13430,20240716,9.23,15000,-2.20,20250106,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14660,-40,5,-0.27,1250760,85,11.56,14750,14750,14660,19110,10290,14700,14714.82,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1393,26.65,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.06,13430,20240716,9.16,15000,-2.27,20250106,14200,3.24,20250213,16300,-10.06,20240426,13430,9.16,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,100144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14710,10,2,0.07,427050,29,3.95,14750,14750,14710,19110,10290,14700,14725.86,2.13,0,6,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1397,26.75,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.75,13430,20240716,9.53,15000,-1.93,20250106,14200,3.59,20250213,16300,-9.75,20240426,13430,9.53,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N
20250401,090145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14750,50,2,0.34,73750,5,0.68,14750,14750,14750,19110,10290,14700,14750.00,2.13,0,0,14753,14726,14673,14646,14593,14740,14660,67,4410,500,10870,10,1,9500000,1401,26.82,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.51,13430,20240716,9.83,15000,-1.67,20250106,14200,3.87,20250213,16300,-9.51,20240426,13430,9.83,20240716,0.00,Y,004080,500,67 억,,202184,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 160146 57 100.00 KOSPI 유통 N N N N N 14710 10 2 0.07 14266510 972 132.24 14750 14750 14650 19110 10290 14700 14677.48 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1397 26.75 1.20 12 0.01 550.00 12267.00 16300 20240426 -9.75 13430 20240716 9.53 15000 -1.93 20250106 14200 3.59 20250213 16300 -9.75 20240426 13430 9.53 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
3 20250401 150146 57 100.00 KOSPI 유통 N N N N N 14660 -40 5 -0.27 8083020 551 74.97 14750 14750 14660 19110 10290 14700 14669.73 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1393 26.65 1.20 12 0.01 550.00 12267.00 16300 20240426 -10.06 13430 20240716 9.16 15000 -2.27 20250106 14200 3.24 20250213 16300 -10.06 20240426 13430 9.16 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
4 20250401 140145 57 100.00 KOSPI 유통 N N N N N 14670 -30 5 -0.20 1588340 108 14.69 14750 14750 14660 19110 10290 14700 14706.85 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1394 26.67 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.00 13430 20240716 9.23 15000 -2.20 20250106 14200 3.31 20250213 16300 -10.00 20240426 13430 9.23 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
5 20250401 130146 57 100.00 KOSPI 유통 N N N N N 14680 -20 5 -0.14 1470920 100 13.61 14750 14750 14660 19110 10290 14700 14709.20 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1395 26.69 1.20 12 0.00 550.00 12267.00 16300 20240426 -9.94 13430 20240716 9.31 15000 -2.13 20250106 14200 3.38 20250213 16300 -9.94 20240426 13430 9.31 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
6 20250401 120146 57 100.00 KOSPI 유통 N N N N N 14670 -30 5 -0.20 1309440 89 12.11 14750 14750 14660 19110 10290 14700 14712.81 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1394 26.67 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.00 13430 20240716 9.23 15000 -2.20 20250106 14200 3.31 20250213 16300 -10.00 20240426 13430 9.23 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
7 20250401 110145 57 100.00 KOSPI 유통 N N N N N 14660 -40 5 -0.27 1250760 85 11.56 14750 14750 14660 19110 10290 14700 14714.82 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1393 26.65 1.20 12 0.00 550.00 12267.00 16300 20240426 -10.06 13430 20240716 9.16 15000 -2.27 20250106 14200 3.24 20250213 16300 -10.06 20240426 13430 9.16 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
8 20250401 100144 57 100.00 KOSPI 유통 N N N N N 14710 10 2 0.07 427050 29 3.95 14750 14750 14710 19110 10290 14700 14725.86 2.13 0 6 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1397 26.75 1.20 12 0.00 550.00 12267.00 16300 20240426 -9.75 13430 20240716 9.53 15000 -1.93 20250106 14200 3.59 20250213 16300 -9.75 20240426 13430 9.53 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N
9 20250401 090145 57 100.00 KOSPI 유통 N N N N N 14750 50 2 0.34 73750 5 0.68 14750 14750 14750 19110 10290 14700 14750.00 2.13 0 0 14753 14726 14673 14646 14593 14740 14660 67 4410 500 10870 10 1 9500000 1401 26.82 1.20 12 0.00 550.00 12267.00 16300 20240426 -9.51 13430 20240716 9.83 15000 -1.67 20250106 14200 3.87 20250213 16300 -9.51 20240426 13430 9.83 20240716 0.00 Y 004080 500 67 억 202184 N N 0 N 00 N