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
013000/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
20250401,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1264,47,2,3.86,72328382,57395,304.76,1220,1290,1220,1582,852,1217,1260.19,1.23,0,-3838,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,363,14.20,0.75,12,0.20,89.00,1687.00,1900,20241216,-33.47,1105,20240806,14.39,1680,-24.76,20250103,1144,10.49,20250311,1900,-33.47,20241216,1105,14.39,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1270,53,2,4.35,64713928,51371,272.77,1220,1290,1220,1582,852,1217,1259.74,1.23,0,-3821,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,365,14.27,0.75,12,0.18,89.00,1687.00,1900,20241216,-33.16,1105,20240806,14.93,1680,-24.40,20250103,1144,11.01,20250311,1900,-33.16,20241216,1105,14.93,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,55,2,4.52,59979410,47638,252.95,1220,1290,1220,1582,852,1217,1259.07,1.23,0,-3493,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,365,14.29,0.75,12,0.17,89.00,1687.00,1900,20241216,-33.05,1105,20240806,15.11,1680,-24.29,20250103,1144,11.19,20250311,1900,-33.05,20241216,1105,15.11,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,130249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1274,57,2,4.68,58871026,46767,248.32,1220,1290,1220,1582,852,1217,1258.82,1.23,0,-3673,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,366,14.31,0.76,12,0.16,89.00,1687.00,1900,20241216,-32.95,1105,20240806,15.29,1680,-24.17,20250103,1144,11.36,20250311,1900,-32.95,20241216,1105,15.29,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,120250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,55,2,4.52,52381343,41667,221.24,1220,1290,1220,1582,852,1217,1257.14,1.23,0,-4026,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,365,14.29,0.75,12,0.15,89.00,1687.00,1900,20241216,-33.05,1105,20240806,15.11,1680,-24.29,20250103,1144,11.19,20250311,1900,-33.05,20241216,1105,15.11,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,110248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1261,44,2,3.62,30982491,24750,131.42,1220,1290,1220,1582,852,1217,1251.82,1.23,0,-4853,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,362,14.17,0.75,12,0.09,89.00,1687.00,1900,20241216,-33.63,1105,20240806,14.12,1680,-24.94,20250103,1144,10.23,20250311,1900,-33.63,20241216,1105,14.12,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,100245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1264,47,2,3.86,9583117,7668,40.72,1220,1290,1220,1582,852,1217,1249.75,1.23,0,423,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,363,14.20,0.75,12,0.03,89.00,1687.00,1900,20241216,-33.47,1105,20240806,14.39,1680,-24.76,20250103,1144,10.49,20250311,1900,-33.47,20241216,1105,14.39,20240806,0.76,Y,013000,500,143 억,,354428,N,N,0,N,00,N
20250401,090247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1229,12,2,0.99,1811826,1482,7.87,1220,1229,1220,1582,852,1217,1222.55,1.23,0,-117,1281,1249,1231,1199,1181,1240,1190,144,365,500,850,1,1,28705031,353,13.81,0.73,12,0.01,89.00,1687.00,1900,20241216,-35.32,1105,20240806,11.22,1680,-26.85,20250103,1144,7.43,20250311,1900,-35.32,20241216,1105,11.22,20240806,0.76,Y,013000,500,143 억,,354428,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 160248 57 100.00 KOSPI 유통 N N N N N 1264 47 2 3.86 72328382 57395 304.76 1220 1290 1220 1582 852 1217 1260.19 1.23 0 -3838 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 363 14.20 0.75 12 0.20 89.00 1687.00 1900 20241216 -33.47 1105 20240806 14.39 1680 -24.76 20250103 1144 10.49 20250311 1900 -33.47 20241216 1105 14.39 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
3 20250401 150250 57 100.00 KOSPI 유통 N N N N N 1270 53 2 4.35 64713928 51371 272.77 1220 1290 1220 1582 852 1217 1259.74 1.23 0 -3821 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 365 14.27 0.75 12 0.18 89.00 1687.00 1900 20241216 -33.16 1105 20240806 14.93 1680 -24.40 20250103 1144 11.01 20250311 1900 -33.16 20241216 1105 14.93 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
4 20250401 140249 57 100.00 KOSPI 유통 N N N N N 1272 55 2 4.52 59979410 47638 252.95 1220 1290 1220 1582 852 1217 1259.07 1.23 0 -3493 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 365 14.29 0.75 12 0.17 89.00 1687.00 1900 20241216 -33.05 1105 20240806 15.11 1680 -24.29 20250103 1144 11.19 20250311 1900 -33.05 20241216 1105 15.11 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
5 20250401 130249 57 100.00 KOSPI 유통 N N N N N 1274 57 2 4.68 58871026 46767 248.32 1220 1290 1220 1582 852 1217 1258.82 1.23 0 -3673 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 366 14.31 0.76 12 0.16 89.00 1687.00 1900 20241216 -32.95 1105 20240806 15.29 1680 -24.17 20250103 1144 11.36 20250311 1900 -32.95 20241216 1105 15.29 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
6 20250401 120250 57 100.00 KOSPI 유통 N N N N N 1272 55 2 4.52 52381343 41667 221.24 1220 1290 1220 1582 852 1217 1257.14 1.23 0 -4026 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 365 14.29 0.75 12 0.15 89.00 1687.00 1900 20241216 -33.05 1105 20240806 15.11 1680 -24.29 20250103 1144 11.19 20250311 1900 -33.05 20241216 1105 15.11 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
7 20250401 110248 57 100.00 KOSPI 유통 N N N N N 1261 44 2 3.62 30982491 24750 131.42 1220 1290 1220 1582 852 1217 1251.82 1.23 0 -4853 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 362 14.17 0.75 12 0.09 89.00 1687.00 1900 20241216 -33.63 1105 20240806 14.12 1680 -24.94 20250103 1144 10.23 20250311 1900 -33.63 20241216 1105 14.12 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
8 20250401 100245 57 100.00 KOSPI 유통 N N N N N 1264 47 2 3.86 9583117 7668 40.72 1220 1290 1220 1582 852 1217 1249.75 1.23 0 423 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 363 14.20 0.75 12 0.03 89.00 1687.00 1900 20241216 -33.47 1105 20240806 14.39 1680 -24.76 20250103 1144 10.49 20250311 1900 -33.47 20241216 1105 14.39 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N
9 20250401 090247 57 100.00 KOSPI 유통 N N N N N 1229 12 2 0.99 1811826 1482 7.87 1220 1229 1220 1582 852 1217 1222.55 1.23 0 -117 1281 1249 1231 1199 1181 1240 1190 144 365 500 850 1 1 28705031 353 13.81 0.73 12 0.01 89.00 1687.00 1900 20241216 -35.32 1105 20240806 11.22 1680 -26.85 20250103 1144 7.43 20250311 1900 -35.32 20241216 1105 11.22 20240806 0.76 Y 013000 500 143 억 354428 N N 0 N 00 N