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
010600/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
20250401,160235,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,150235,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,140234,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,130235,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,120236,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,110234,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,100232,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250401,090234,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,901,20240320,-39.51,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,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 160235 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
3 20250401 150235 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
4 20250401 140234 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
5 20250401 130235 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
6 20250401 120236 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
7 20250401 110234 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
8 20250401 100232 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
9 20250401 090234 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 901 20240320 -39.51 519 20240329 5.01 545 0.00 20250102 545 0.00 20250102 850 -35.88 20240402 534 2.06 20240405 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N