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
011090/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
20250401,160238,57,100.00,KOSPI,,제조,N,N,N,N, ,N,542,28,2,5.45,384894474,717798,343.65,516,549,515,668,360,514,536.20,0.84,0,26358,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,325,8.47,0.75,12,1.20,64.00,721.00,756,20241212,-28.31,421,20241210,28.74,625,-13.28,20250103,495,9.49,20250203,756,-28.31,20241212,421,28.74,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,150239,57,100.00,KOSPI,,제조,N,N,N,N, ,N,541,27,2,5.25,365839235,682538,326.77,516,549,515,668,360,514,536.00,0.84,0,24384,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,325,8.45,0.75,12,1.14,64.00,721.00,756,20241212,-28.44,421,20241210,28.50,625,-13.44,20250103,495,9.29,20250203,756,-28.44,20241212,421,28.50,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,140238,57,100.00,KOSPI,,제조,N,N,N,N, ,N,542,28,2,5.45,311295294,581942,278.61,516,549,515,668,360,514,534.92,0.84,0,25132,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,325,8.47,0.75,12,0.97,64.00,721.00,756,20241212,-28.31,421,20241210,28.74,625,-13.28,20250103,495,9.49,20250203,756,-28.31,20241212,421,28.74,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,130239,57,100.00,KOSPI,,제조,N,N,N,N, ,N,536,22,2,4.28,297509882,556525,266.44,516,549,515,668,360,514,534.58,0.84,0,26002,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,322,8.38,0.74,12,0.93,64.00,721.00,756,20241212,-29.10,421,20241210,27.32,625,-14.24,20250103,495,8.28,20250203,756,-29.10,20241212,421,27.32,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,120239,57,100.00,KOSPI,,제조,N,N,N,N, ,N,534,20,2,3.89,256449463,479796,229.70,516,549,515,668,360,514,534.50,0.84,0,24537,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,320,8.34,0.74,12,0.80,64.00,721.00,756,20241212,-29.37,421,20241210,26.84,625,-14.56,20250103,495,7.88,20250203,756,-29.37,20241212,421,26.84,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,110237,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,13,2,2.53,51271543,98487,47.15,516,528,515,668,360,514,520.59,0.84,0,6282,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,316,8.23,0.73,12,0.16,64.00,721.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,100235,57,100.00,KOSPI,,제조,N,N,N,N, ,N,517,3,2,0.58,18729971,36129,17.30,516,522,516,668,360,514,518.42,0.84,0,3146,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,310,8.08,0.72,12,0.06,64.00,721.00,756,20241212,-31.61,421,20241210,22.80,625,-17.28,20250103,495,4.44,20250203,756,-31.61,20241212,421,22.80,20241210,0.00,Y,011090,500,299 억,,504571,N,N,0,N,00,N
20250401,090237,57,100.00,KOSPI,,제조,N,N,N,N, ,N,519,5,2,0.97,8104716,15608,7.47,516,522,516,668,360,514,519.27,0.84,0,846,529,521,509,501,489,525,505,300,154,500,350,1,1,59991641,311,8.11,0.72,12,0.03,64.00,721.00,756,20241212,-31.35,421,20241210,23.28,625,-16.96,20250103,495,4.85,20250203,756,-31.35,20241212,421,23.28,20241210,0.00,Y,011090,500,299 억,,504571,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 160238 57 100.00 KOSPI 제조 N N N N N 542 28 2 5.45 384894474 717798 343.65 516 549 515 668 360 514 536.20 0.84 0 26358 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 325 8.47 0.75 12 1.20 64.00 721.00 756 20241212 -28.31 421 20241210 28.74 625 -13.28 20250103 495 9.49 20250203 756 -28.31 20241212 421 28.74 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
3 20250401 150239 57 100.00 KOSPI 제조 N N N N N 541 27 2 5.25 365839235 682538 326.77 516 549 515 668 360 514 536.00 0.84 0 24384 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 325 8.45 0.75 12 1.14 64.00 721.00 756 20241212 -28.44 421 20241210 28.50 625 -13.44 20250103 495 9.29 20250203 756 -28.44 20241212 421 28.50 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
4 20250401 140238 57 100.00 KOSPI 제조 N N N N N 542 28 2 5.45 311295294 581942 278.61 516 549 515 668 360 514 534.92 0.84 0 25132 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 325 8.47 0.75 12 0.97 64.00 721.00 756 20241212 -28.31 421 20241210 28.74 625 -13.28 20250103 495 9.49 20250203 756 -28.31 20241212 421 28.74 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
5 20250401 130239 57 100.00 KOSPI 제조 N N N N N 536 22 2 4.28 297509882 556525 266.44 516 549 515 668 360 514 534.58 0.84 0 26002 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 322 8.38 0.74 12 0.93 64.00 721.00 756 20241212 -29.10 421 20241210 27.32 625 -14.24 20250103 495 8.28 20250203 756 -29.10 20241212 421 27.32 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
6 20250401 120239 57 100.00 KOSPI 제조 N N N N N 534 20 2 3.89 256449463 479796 229.70 516 549 515 668 360 514 534.50 0.84 0 24537 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 320 8.34 0.74 12 0.80 64.00 721.00 756 20241212 -29.37 421 20241210 26.84 625 -14.56 20250103 495 7.88 20250203 756 -29.37 20241212 421 26.84 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
7 20250401 110237 57 100.00 KOSPI 제조 N N N N N 527 13 2 2.53 51271543 98487 47.15 516 528 515 668 360 514 520.59 0.84 0 6282 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 316 8.23 0.73 12 0.16 64.00 721.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
8 20250401 100235 57 100.00 KOSPI 제조 N N N N N 517 3 2 0.58 18729971 36129 17.30 516 522 516 668 360 514 518.42 0.84 0 3146 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 310 8.08 0.72 12 0.06 64.00 721.00 756 20241212 -31.61 421 20241210 22.80 625 -17.28 20250103 495 4.44 20250203 756 -31.61 20241212 421 22.80 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N
9 20250401 090237 57 100.00 KOSPI 제조 N N N N N 519 5 2 0.97 8104716 15608 7.47 516 522 516 668 360 514 519.27 0.84 0 846 529 521 509 501 489 525 505 300 154 500 350 1 1 59991641 311 8.11 0.72 12 0.03 64.00 721.00 756 20241212 -31.35 421 20241210 23.28 625 -16.96 20250103 495 4.85 20250203 756 -31.35 20241212 421 23.28 20241210 0.00 Y 011090 500 299 억 504571 N N 0 N 00 N