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
013890/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
20250401,160251,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20150,250,2,1.26,2240589890,111784,182.62,19890,20500,19700,25850,13930,19900,20043.92,11.20,0,-4060,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,50,1,22254576,4484,-66.50,0.66,12,0.50,-303.00,30675.00,28600,20250113,-29.55,10804,20240417,86.50,28600,-29.55,20250113,17010,18.46,20250311,28600,-29.55,20250113,11850,70.04,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,4224,N,00,N
20250401,150253,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20200,300,2,1.51,2026134290,101174,165.29,19890,20500,19700,25850,13930,19900,20026.23,11.20,0,105,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,50,1,22254576,4495,-66.67,0.66,12,0.45,-303.00,30675.00,28600,20250113,-29.37,10804,20240417,86.97,28600,-29.37,20250113,17010,18.75,20250311,28600,-29.37,20250113,11850,70.46,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,N,00,N
20250401,140252,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20200,300,2,1.51,1471357440,73711,120.42,19890,20500,19700,25850,13930,19900,19961.17,11.20,0,6887,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,50,1,22254576,4495,-66.67,0.66,12,0.33,-303.00,30675.00,28600,20250113,-29.37,10804,20240417,86.97,28600,-29.37,20250113,17010,18.75,20250311,28600,-29.37,20250113,11850,70.46,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,N,00,N
20250401,130252,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20000,100,2,0.50,1012779690,50696,82.82,19890,20500,19730,25850,13930,19900,19977.51,11.20,0,4314,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,50,1,22254576,4451,-66.01,0.65,12,0.23,-303.00,30675.00,28600,20250113,-30.07,10804,20240417,85.12,28600,-30.07,20250113,17010,17.58,20250311,28600,-30.07,20250113,11850,68.78,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,N,00,N
20250401,120253,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20050,150,2,0.75,783084250,39218,64.07,19890,20500,19730,25850,13930,19900,19967.47,11.20,0,-1472,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,50,1,22254576,4462,-66.17,0.65,12,0.18,-303.00,30675.00,28600,20250113,-29.90,10804,20240417,85.58,28600,-29.90,20250113,17010,17.87,20250311,28600,-29.90,20250113,11850,69.20,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,N,00,N
20250401,110250,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19990,90,2,0.45,527431730,26407,43.14,19890,20500,19730,25850,13930,19900,19973.18,11.20,0,-5587,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,10,1,22254576,4449,-65.97,0.65,12,0.12,-303.00,30675.00,28600,20250113,-30.10,10804,20240417,85.02,28600,-30.10,20250113,17010,17.52,20250311,28600,-30.10,20250113,11850,68.69,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,N,00,N
20250401,100248,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19890,-10,5,-0.05,303675870,15216,24.86,19890,20500,19730,25850,13930,19900,19957.67,11.20,0,-3038,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,10,1,22254576,4426,-65.64,0.65,12,0.07,-303.00,30675.00,28600,20250113,-30.45,10804,20240417,84.10,28600,-30.45,20250113,17010,16.93,20250311,28600,-30.45,20250113,11850,67.85,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,N,00,N
20250401,090250,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20400,500,2,2.51,35814060,1776,2.90,19890,20500,19890,25850,13930,19900,20165.57,11.20,0,571,20826,20362,20086,19622,19346,20225,19485,114,5950,500,13930,50,1,22254576,4540,-67.33,0.67,12,0.01,-303.00,30675.00,28600,20250113,-28.67,10804,20240417,88.82,28600,-28.67,20250113,17010,19.93,20250311,28600,-28.67,20250113,11850,72.15,20240417,1.98,Y,013890,500,113 억,,2491461,N,N,2668,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 160251 55 60.00 KOSPI 제조 N N N Y 60 N 20150 250 2 1.26 2240589890 111784 182.62 19890 20500 19700 25850 13930 19900 20043.92 11.20 0 -4060 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 50 1 22254576 4484 -66.50 0.66 12 0.50 -303.00 30675.00 28600 20250113 -29.55 10804 20240417 86.50 28600 -29.55 20250113 17010 18.46 20250311 28600 -29.55 20250113 11850 70.04 20240417 1.98 Y 013890 500 113 억 2491461 N N 4224 N 00 N
3 20250401 150253 55 60.00 KOSPI 제조 N N N Y 60 N 20200 300 2 1.51 2026134290 101174 165.29 19890 20500 19700 25850 13930 19900 20026.23 11.20 0 105 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 50 1 22254576 4495 -66.67 0.66 12 0.45 -303.00 30675.00 28600 20250113 -29.37 10804 20240417 86.97 28600 -29.37 20250113 17010 18.75 20250311 28600 -29.37 20250113 11850 70.46 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N
4 20250401 140252 55 60.00 KOSPI 제조 N N N Y 60 N 20200 300 2 1.51 1471357440 73711 120.42 19890 20500 19700 25850 13930 19900 19961.17 11.20 0 6887 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 50 1 22254576 4495 -66.67 0.66 12 0.33 -303.00 30675.00 28600 20250113 -29.37 10804 20240417 86.97 28600 -29.37 20250113 17010 18.75 20250311 28600 -29.37 20250113 11850 70.46 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N
5 20250401 130252 55 60.00 KOSPI 제조 N N N Y 60 N 20000 100 2 0.50 1012779690 50696 82.82 19890 20500 19730 25850 13930 19900 19977.51 11.20 0 4314 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 50 1 22254576 4451 -66.01 0.65 12 0.23 -303.00 30675.00 28600 20250113 -30.07 10804 20240417 85.12 28600 -30.07 20250113 17010 17.58 20250311 28600 -30.07 20250113 11850 68.78 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N
6 20250401 120253 55 60.00 KOSPI 제조 N N N Y 60 N 20050 150 2 0.75 783084250 39218 64.07 19890 20500 19730 25850 13930 19900 19967.47 11.20 0 -1472 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 50 1 22254576 4462 -66.17 0.65 12 0.18 -303.00 30675.00 28600 20250113 -29.90 10804 20240417 85.58 28600 -29.90 20250113 17010 17.87 20250311 28600 -29.90 20250113 11850 69.20 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N
7 20250401 110250 55 60.00 KOSPI 제조 N N N Y 60 N 19990 90 2 0.45 527431730 26407 43.14 19890 20500 19730 25850 13930 19900 19973.18 11.20 0 -5587 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 10 1 22254576 4449 -65.97 0.65 12 0.12 -303.00 30675.00 28600 20250113 -30.10 10804 20240417 85.02 28600 -30.10 20250113 17010 17.52 20250311 28600 -30.10 20250113 11850 68.69 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N
8 20250401 100248 55 60.00 KOSPI 제조 N N N Y 60 N 19890 -10 5 -0.05 303675870 15216 24.86 19890 20500 19730 25850 13930 19900 19957.67 11.20 0 -3038 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 10 1 22254576 4426 -65.64 0.65 12 0.07 -303.00 30675.00 28600 20250113 -30.45 10804 20240417 84.10 28600 -30.45 20250113 17010 16.93 20250311 28600 -30.45 20250113 11850 67.85 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N
9 20250401 090250 55 60.00 KOSPI 제조 N N N Y 60 N 20400 500 2 2.51 35814060 1776 2.90 19890 20500 19890 25850 13930 19900 20165.57 11.20 0 571 20826 20362 20086 19622 19346 20225 19485 114 5950 500 13930 50 1 22254576 4540 -67.33 0.67 12 0.01 -303.00 30675.00 28600 20250113 -28.67 10804 20240417 88.82 28600 -28.67 20250113 17010 19.93 20250311 28600 -28.67 20250113 11850 72.15 20240417 1.98 Y 013890 500 113 억 2491461 N N 2668 N 00 N