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
007110/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
20250401,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,241,2,13.66,31581258037,15850378,842.50,1940,2080,1851,2290,1235,1764,1992.45,1.55,0,182614,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,5,1,77456610,1553,111.39,2.61,12,20.46,18.00,767.00,2760,20241216,-27.36,969,20240625,106.91,2550,-21.37,20250113,1758,14.05,20250331,2760,-27.36,20241216,969,106.91,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,191138,N,00,N
20250401,150213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,251,2,14.23,30825651751,15473923,822.49,1940,2080,1851,2290,1235,1764,1992.10,1.55,0,85234,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,5,1,77456610,1561,111.94,2.63,12,19.98,18.00,767.00,2760,20241216,-26.99,969,20240625,107.95,2550,-20.98,20250113,1758,14.62,20250331,2760,-26.99,20241216,969,107.95,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,N,00,N
20250401,140213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,301,2,17.06,27938466709,14055101,747.08,1940,2080,1851,2290,1235,1764,1987.78,1.55,0,41475,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,5,1,77456610,1599,114.72,2.69,12,18.15,18.00,767.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1758,17.46,20250331,2760,-25.18,20241216,969,113.11,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,N,00,N
20250401,130213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1982,218,2,12.36,23842208203,12038609,639.90,1940,2080,1851,2290,1235,1764,1980.48,1.55,0,82989,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,1,1,77456610,1535,110.11,2.58,12,15.54,18.00,767.00,2760,20241216,-28.19,969,20240625,104.54,2550,-22.27,20250113,1758,12.74,20250331,2760,-28.19,20241216,969,104.54,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,N,00,N
20250401,120213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2000,236,2,13.38,22374187174,11298622,600.56,1940,2080,1851,2290,1235,1764,1980.26,1.55,0,92187,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,5,1,77456610,1549,111.11,2.61,12,14.59,18.00,767.00,2760,20241216,-27.54,969,20240625,106.40,2550,-21.57,20250113,1758,13.77,20250331,2760,-27.54,20241216,969,106.40,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,N,00,N
20250401,110212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1988,224,2,12.70,11049618808,5721105,304.10,1940,2030,1851,2290,1235,1764,1931.38,1.55,0,391154,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,1,1,77456610,1540,110.44,2.59,12,7.39,18.00,767.00,2760,20241216,-27.97,969,20240625,105.16,2550,-22.04,20250113,1758,13.08,20250331,2760,-27.97,20241216,969,105.16,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,N,00,N
20250401,100211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1888,124,2,7.03,6048539637,3166920,168.33,1940,1989,1851,2290,1235,1764,1909.91,1.55,0,-69073,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,1,1,77456610,1462,104.89,2.46,12,4.09,18.00,767.00,2760,20241216,-31.59,969,20240625,94.84,2550,-25.96,20250113,1758,7.39,20250331,2760,-31.59,20241216,969,94.84,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,N,00,N
20250401,090212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1914,150,2,8.50,2148654941,1104841,58.73,1940,1989,1913,2290,1235,1764,1944.76,1.55,0,-63985,1948,1856,1807,1715,1666,1831,1690,387,526,500,1090,1,1,77456610,1483,106.33,2.50,12,1.43,18.00,767.00,2760,20241216,-30.65,969,20240625,97.52,2550,-24.94,20250113,1758,8.87,20250331,2760,-30.65,20241216,969,97.52,20240625,6.98,Y,007110,500,387 억,,1203172,N,N,39068,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 160213 57 100.00 KOSPI 유통 N N N N N 2005 241 2 13.66 31581258037 15850378 842.50 1940 2080 1851 2290 1235 1764 1992.45 1.55 0 182614 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 5 1 77456610 1553 111.39 2.61 12 20.46 18.00 767.00 2760 20241216 -27.36 969 20240625 106.91 2550 -21.37 20250113 1758 14.05 20250331 2760 -27.36 20241216 969 106.91 20240625 6.98 Y 007110 500 387 억 1203172 N N 191138 N 00 N
3 20250401 150213 57 100.00 KOSPI 유통 N N N N N 2015 251 2 14.23 30825651751 15473923 822.49 1940 2080 1851 2290 1235 1764 1992.10 1.55 0 85234 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 5 1 77456610 1561 111.94 2.63 12 19.98 18.00 767.00 2760 20241216 -26.99 969 20240625 107.95 2550 -20.98 20250113 1758 14.62 20250331 2760 -26.99 20241216 969 107.95 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N
4 20250401 140213 57 100.00 KOSPI 유통 N N N N N 2065 301 2 17.06 27938466709 14055101 747.08 1940 2080 1851 2290 1235 1764 1987.78 1.55 0 41475 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 5 1 77456610 1599 114.72 2.69 12 18.15 18.00 767.00 2760 20241216 -25.18 969 20240625 113.11 2550 -19.02 20250113 1758 17.46 20250331 2760 -25.18 20241216 969 113.11 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N
5 20250401 130213 57 100.00 KOSPI 유통 N N N N N 1982 218 2 12.36 23842208203 12038609 639.90 1940 2080 1851 2290 1235 1764 1980.48 1.55 0 82989 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 1 1 77456610 1535 110.11 2.58 12 15.54 18.00 767.00 2760 20241216 -28.19 969 20240625 104.54 2550 -22.27 20250113 1758 12.74 20250331 2760 -28.19 20241216 969 104.54 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N
6 20250401 120213 57 100.00 KOSPI 유통 N N N N N 2000 236 2 13.38 22374187174 11298622 600.56 1940 2080 1851 2290 1235 1764 1980.26 1.55 0 92187 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 5 1 77456610 1549 111.11 2.61 12 14.59 18.00 767.00 2760 20241216 -27.54 969 20240625 106.40 2550 -21.57 20250113 1758 13.77 20250331 2760 -27.54 20241216 969 106.40 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N
7 20250401 110212 57 100.00 KOSPI 유통 N N N N N 1988 224 2 12.70 11049618808 5721105 304.10 1940 2030 1851 2290 1235 1764 1931.38 1.55 0 391154 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 1 1 77456610 1540 110.44 2.59 12 7.39 18.00 767.00 2760 20241216 -27.97 969 20240625 105.16 2550 -22.04 20250113 1758 13.08 20250331 2760 -27.97 20241216 969 105.16 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N
8 20250401 100211 57 100.00 KOSPI 유통 N N N N N 1888 124 2 7.03 6048539637 3166920 168.33 1940 1989 1851 2290 1235 1764 1909.91 1.55 0 -69073 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 1 1 77456610 1462 104.89 2.46 12 4.09 18.00 767.00 2760 20241216 -31.59 969 20240625 94.84 2550 -25.96 20250113 1758 7.39 20250331 2760 -31.59 20241216 969 94.84 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N
9 20250401 090212 57 100.00 KOSPI 유통 N N N N N 1914 150 2 8.50 2148654941 1104841 58.73 1940 1989 1913 2290 1235 1764 1944.76 1.55 0 -63985 1948 1856 1807 1715 1666 1831 1690 387 526 500 1090 1 1 77456610 1483 106.33 2.50 12 1.43 18.00 767.00 2760 20241216 -30.65 969 20240625 97.52 2550 -24.94 20250113 1758 8.87 20250331 2760 -30.65 20241216 969 97.52 20240625 6.98 Y 007110 500 387 억 1203172 N N 39068 N 00 N