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
010420/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
20250401,160234,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,327,2,20.99,10246256425,5439767,849.19,1883,1886,1883,2025,1091,1558,1883.58,0.97,0,54420,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.97,0.87,12,26.54,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,-0.05,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,150235,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,327,2,20.99,10117272980,5371318,838.51,1883,1886,1883,2025,1091,1558,1883.57,0.97,0,60063,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.97,0.87,12,26.21,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,-0.05,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,140234,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,327,2,20.99,9683442108,5141156,802.58,1883,1886,1883,2025,1091,1558,1883.51,0.97,0,51952,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.97,0.87,12,25.09,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,-0.05,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,130234,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,327,2,20.99,9390340188,4985658,778.30,1883,1886,1883,2025,1091,1558,1883.47,0.97,0,51952,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.97,0.87,12,24.33,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,-0.05,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,120235,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1884,326,2,20.92,9247184434,4909685,766.44,1883,1886,1883,2025,1091,1558,1883.46,0.97,0,51952,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.97,0.87,12,23.96,118.00,2155.00,1886,20250401,-0.11,910,20240806,107.03,1886,-0.11,20250401,1071,75.91,20250103,1886,-0.11,20250401,910,107.03,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,110233,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,328,2,21.05,8866753684,4707864,734.94,1883,1886,1883,2025,1091,1558,1883.39,0.97,0,51952,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.98,0.88,12,22.97,118.00,2155.00,1886,20250401,0.00,910,20240806,107.25,1886,0.00,20250401,1071,76.10,20250103,1886,0.00,20250401,910,107.25,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,100231,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1883,325,2,20.86,7758247091,4119468,643.08,1883,1885,1883,2025,1091,1558,1883.31,0.97,0,51952,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.96,0.87,12,20.10,118.00,2155.00,1885,20250401,-0.11,910,20240806,106.92,1885,-0.11,20250401,1071,75.82,20250103,1885,-0.11,20250401,910,106.92,20240806,0.17,Y,010420,500,102 억,,199530,N,N,0,N,00,N
20250401,090233,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,327,2,20.99,2460205071,1306354,203.93,1883,1885,1883,2025,1091,1558,1883.26,0.97,0,100874,1558,1558,1558,1558,1558,1558,1558,102,467,500,1050,1,1,20493012,386,15.97,0.87,12,6.37,118.00,2155.00,1885,20250401,0.00,910,20240806,107.14,1885,0.00,20250401,1071,76.00,20250103,1885,0.00,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,199530,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 160234 57 100.00 KOSPI 신고가 유통 N N N N N 1885 327 2 20.99 10246256425 5439767 849.19 1883 1886 1883 2025 1091 1558 1883.58 0.97 0 54420 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.97 0.87 12 26.54 118.00 2155.00 1886 20250401 -0.05 910 20240806 107.14 1886 -0.05 20250401 1071 76.00 20250103 1886 -0.05 20250401 910 107.14 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
3 20250401 150235 57 100.00 KOSPI 신고가 유통 N N N N N 1885 327 2 20.99 10117272980 5371318 838.51 1883 1886 1883 2025 1091 1558 1883.57 0.97 0 60063 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.97 0.87 12 26.21 118.00 2155.00 1886 20250401 -0.05 910 20240806 107.14 1886 -0.05 20250401 1071 76.00 20250103 1886 -0.05 20250401 910 107.14 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
4 20250401 140234 57 100.00 KOSPI 신고가 유통 N N N N N 1885 327 2 20.99 9683442108 5141156 802.58 1883 1886 1883 2025 1091 1558 1883.51 0.97 0 51952 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.97 0.87 12 25.09 118.00 2155.00 1886 20250401 -0.05 910 20240806 107.14 1886 -0.05 20250401 1071 76.00 20250103 1886 -0.05 20250401 910 107.14 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
5 20250401 130234 57 100.00 KOSPI 신고가 유통 N N N N N 1885 327 2 20.99 9390340188 4985658 778.30 1883 1886 1883 2025 1091 1558 1883.47 0.97 0 51952 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.97 0.87 12 24.33 118.00 2155.00 1886 20250401 -0.05 910 20240806 107.14 1886 -0.05 20250401 1071 76.00 20250103 1886 -0.05 20250401 910 107.14 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
6 20250401 120235 57 100.00 KOSPI 신고가 유통 N N N N N 1884 326 2 20.92 9247184434 4909685 766.44 1883 1886 1883 2025 1091 1558 1883.46 0.97 0 51952 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.97 0.87 12 23.96 118.00 2155.00 1886 20250401 -0.11 910 20240806 107.03 1886 -0.11 20250401 1071 75.91 20250103 1886 -0.11 20250401 910 107.03 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
7 20250401 110233 57 100.00 KOSPI 신고가 유통 N N N N N 1886 328 2 21.05 8866753684 4707864 734.94 1883 1886 1883 2025 1091 1558 1883.39 0.97 0 51952 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.98 0.88 12 22.97 118.00 2155.00 1886 20250401 0.00 910 20240806 107.25 1886 0.00 20250401 1071 76.10 20250103 1886 0.00 20250401 910 107.25 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
8 20250401 100231 57 100.00 KOSPI 신고가 유통 N N N N N 1883 325 2 20.86 7758247091 4119468 643.08 1883 1885 1883 2025 1091 1558 1883.31 0.97 0 51952 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.96 0.87 12 20.10 118.00 2155.00 1885 20250401 -0.11 910 20240806 106.92 1885 -0.11 20250401 1071 75.82 20250103 1885 -0.11 20250401 910 106.92 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N
9 20250401 090233 57 100.00 KOSPI 신고가 유통 N N N N N 1885 327 2 20.99 2460205071 1306354 203.93 1883 1885 1883 2025 1091 1558 1883.26 0.97 0 100874 1558 1558 1558 1558 1558 1558 1558 102 467 500 1050 1 1 20493012 386 15.97 0.87 12 6.37 118.00 2155.00 1885 20250401 0.00 910 20240806 107.14 1885 0.00 20250401 1071 76.00 20250103 1885 0.00 20250401 910 107.14 20240806 0.17 Y 010420 500 102 억 199530 N N 0 N 00 N