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
007160/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
20250401,160214,55,60.00,KOSPI,,,N,N,N,Y,60,N,34150,-150,5,-0.44,165613150,4899,56.79,33900,34300,33500,44550,24050,34300,33805.50,2.00,0,-876,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1708,36.88,0.31,12,0.10,926.00,109865.00,79000,20241105,-56.77,32650,20250103,4.59,37750,-9.54,20250225,32650,4.59,20250103,79000,-56.77,20241105,32650,4.59,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,53,N,00,N
20250401,150213,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,-50,5,-0.15,152150000,4504,52.21,33900,34300,33500,44550,24050,34300,33781.08,2.00,0,-880,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1713,36.99,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.65,32650,20250103,4.90,37750,-9.27,20250225,32650,4.90,20250103,79000,-56.65,20241105,32650,4.90,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,N,00,N
20250401,140213,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-100,5,-0.29,137621750,4078,47.28,33900,34300,33500,44550,24050,34300,33747.36,2.00,0,-772,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1710,36.93,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.71,32650,20250103,4.75,37750,-9.40,20250225,32650,4.75,20250103,79000,-56.71,20241105,32650,4.75,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,N,00,N
20250401,130213,55,60.00,KOSPI,,,N,N,N,Y,60,N,34300,0,3,0.00,130362350,3865,44.81,33900,34300,33500,44550,24050,34300,33728.94,2.00,0,-750,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1715,37.04,0.31,12,0.08,926.00,109865.00,79000,20241105,-56.58,32650,20250103,5.05,37750,-9.14,20250225,32650,5.05,20250103,79000,-56.58,20241105,32650,5.05,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,N,00,N
20250401,120214,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,-350,5,-1.02,124898100,3705,42.95,33900,34200,33500,44550,24050,34300,33710.69,2.00,0,-739,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1698,36.66,0.31,12,0.07,926.00,109865.00,79000,20241105,-57.03,32650,20250103,3.98,37750,-10.07,20250225,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,N,00,N
20250401,110213,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,-450,5,-1.31,83949950,2498,28.96,33900,33950,33500,44550,24050,34300,33606.87,2.00,0,-751,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1693,36.56,0.31,12,0.05,926.00,109865.00,79000,20241105,-57.15,32650,20250103,3.68,37750,-10.33,20250225,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,N,00,N
20250401,100211,55,60.00,KOSPI,,,N,N,N,Y,60,N,33600,-700,5,-2.04,58890000,1752,20.31,33900,33950,33500,44550,24050,34300,33613.01,2.00,0,-258,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1680,36.29,0.31,12,0.04,926.00,109865.00,79000,20241105,-57.47,32650,20250103,2.91,37750,-10.99,20250225,32650,2.91,20250103,79000,-57.47,20241105,32650,2.91,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,N,00,N
20250401,090212,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,-350,5,-1.02,881550,26,0.30,33900,33950,33900,44550,24050,34300,33905.77,2.00,0,19,35233,34766,33833,33366,32433,35000,33600,250,10250,5000,21260,50,1,5000000,1698,36.66,0.31,12,0.00,926.00,109865.00,79000,20241105,-57.03,32650,20250103,3.98,37750,-10.07,20250225,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.26,Y,007160,5000,250 억,,99818,N,N,11,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 160214 55 60.00 KOSPI N N N Y 60 N 34150 -150 5 -0.44 165613150 4899 56.79 33900 34300 33500 44550 24050 34300 33805.50 2.00 0 -876 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1708 36.88 0.31 12 0.10 926.00 109865.00 79000 20241105 -56.77 32650 20250103 4.59 37750 -9.54 20250225 32650 4.59 20250103 79000 -56.77 20241105 32650 4.59 20250103 1.26 Y 007160 5000 250 억 99818 N N 53 N 00 N
3 20250401 150213 55 60.00 KOSPI N N N Y 60 N 34250 -50 5 -0.15 152150000 4504 52.21 33900 34300 33500 44550 24050 34300 33781.08 2.00 0 -880 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1713 36.99 0.31 12 0.09 926.00 109865.00 79000 20241105 -56.65 32650 20250103 4.90 37750 -9.27 20250225 32650 4.90 20250103 79000 -56.65 20241105 32650 4.90 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N
4 20250401 140213 55 60.00 KOSPI N N N Y 60 N 34200 -100 5 -0.29 137621750 4078 47.28 33900 34300 33500 44550 24050 34300 33747.36 2.00 0 -772 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1710 36.93 0.31 12 0.08 926.00 109865.00 79000 20241105 -56.71 32650 20250103 4.75 37750 -9.40 20250225 32650 4.75 20250103 79000 -56.71 20241105 32650 4.75 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N
5 20250401 130213 55 60.00 KOSPI N N N Y 60 N 34300 0 3 0.00 130362350 3865 44.81 33900 34300 33500 44550 24050 34300 33728.94 2.00 0 -750 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1715 37.04 0.31 12 0.08 926.00 109865.00 79000 20241105 -56.58 32650 20250103 5.05 37750 -9.14 20250225 32650 5.05 20250103 79000 -56.58 20241105 32650 5.05 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N
6 20250401 120214 55 60.00 KOSPI N N N Y 60 N 33950 -350 5 -1.02 124898100 3705 42.95 33900 34200 33500 44550 24050 34300 33710.69 2.00 0 -739 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1698 36.66 0.31 12 0.07 926.00 109865.00 79000 20241105 -57.03 32650 20250103 3.98 37750 -10.07 20250225 32650 3.98 20250103 79000 -57.03 20241105 32650 3.98 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N
7 20250401 110213 55 60.00 KOSPI N N N Y 60 N 33850 -450 5 -1.31 83949950 2498 28.96 33900 33950 33500 44550 24050 34300 33606.87 2.00 0 -751 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1693 36.56 0.31 12 0.05 926.00 109865.00 79000 20241105 -57.15 32650 20250103 3.68 37750 -10.33 20250225 32650 3.68 20250103 79000 -57.15 20241105 32650 3.68 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N
8 20250401 100211 55 60.00 KOSPI N N N Y 60 N 33600 -700 5 -2.04 58890000 1752 20.31 33900 33950 33500 44550 24050 34300 33613.01 2.00 0 -258 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1680 36.29 0.31 12 0.04 926.00 109865.00 79000 20241105 -57.47 32650 20250103 2.91 37750 -10.99 20250225 32650 2.91 20250103 79000 -57.47 20241105 32650 2.91 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N
9 20250401 090212 55 60.00 KOSPI N N N Y 60 N 33950 -350 5 -1.02 881550 26 0.30 33900 33950 33900 44550 24050 34300 33905.77 2.00 0 19 35233 34766 33833 33366 32433 35000 33600 250 10250 5000 21260 50 1 5000000 1698 36.66 0.31 12 0.00 926.00 109865.00 79000 20241105 -57.03 32650 20250103 3.98 37750 -10.07 20250225 32650 3.98 20250103 79000 -57.03 20241105 32650 3.98 20250103 1.26 Y 007160 5000 250 억 99818 N N 11 N 00 N