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
025530/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
20250401,160329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,35,2,1.15,29086587,9476,51.52,3100,3105,3050,3955,2135,3045,3069.50,0.73,0,565,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,460,4.86,0.27,12,0.06,634.00,11540.00,4150,20240417,-25.78,2905,20250325,6.02,3355,-8.20,20250113,2905,6.02,20250325,4150,-25.78,20240417,2905,6.02,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,150330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,20,2,0.66,26006447,8472,46.06,3100,3105,3050,3955,2135,3045,3069.69,0.73,0,891,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,458,4.83,0.27,12,0.06,634.00,11540.00,4150,20240417,-26.14,2905,20250325,5.51,3355,-8.64,20250113,2905,5.51,20250325,4150,-26.14,20240417,2905,5.51,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,140329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,30,2,0.99,25957337,8456,45.98,3100,3105,3050,3955,2135,3045,3069.69,0.73,0,893,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,459,4.85,0.27,12,0.06,634.00,11540.00,4150,20240417,-25.90,2905,20250325,5.85,3355,-8.35,20250113,2905,5.85,20250325,4150,-25.90,20240417,2905,5.85,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,130330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,20,2,0.66,24864312,8099,44.04,3100,3105,3050,3955,2135,3045,3070.05,0.73,0,786,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,458,4.83,0.27,12,0.05,634.00,11540.00,4150,20240417,-26.14,2905,20250325,5.51,3355,-8.64,20250113,2905,5.51,20250325,4150,-26.14,20240417,2905,5.51,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,120330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,30,2,0.99,5049832,1640,8.92,3100,3100,3070,3955,2135,3045,3079.17,0.73,0,72,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,459,4.85,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.90,2905,20250325,5.85,3355,-8.35,20250113,2905,5.85,20250325,4150,-25.90,20240417,2905,5.85,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,110328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3072,27,2,0.89,3441712,1117,6.07,3100,3100,3070,3955,2135,3045,3081.21,0.73,0,112,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,459,4.85,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.98,2905,20250325,5.75,3355,-8.44,20250113,2905,5.75,20250325,4150,-25.98,20240417,2905,5.75,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,100325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,45,2,1.48,3024035,981,5.33,3100,3100,3070,3955,2135,3045,3082.60,0.73,0,112,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,461,4.87,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,108685,N,N,0,N,00,N
20250401,090327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,55,2,1.81,310000,100,0.54,3100,3100,3100,3955,2135,3045,3100.00,0.73,0,-15,3165,3105,3075,3015,2985,3090,3000,75,910,500,2130,5,1,14934008,463,4.89,0.27,12,0.00,634.00,11540.00,4150,20240417,-25.30,2905,20250325,6.71,3355,-7.60,20250113,2905,6.71,20250325,4150,-25.30,20240417,2905,6.71,20250325,0.26,Y,025530,500,74 억,,108685,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 160329 57 100.00 KOSPI 유통 N N N N N 3080 35 2 1.15 29086587 9476 51.52 3100 3105 3050 3955 2135 3045 3069.50 0.73 0 565 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 460 4.86 0.27 12 0.06 634.00 11540.00 4150 20240417 -25.78 2905 20250325 6.02 3355 -8.20 20250113 2905 6.02 20250325 4150 -25.78 20240417 2905 6.02 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
3 20250401 150330 57 100.00 KOSPI 유통 N N N N N 3065 20 2 0.66 26006447 8472 46.06 3100 3105 3050 3955 2135 3045 3069.69 0.73 0 891 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 458 4.83 0.27 12 0.06 634.00 11540.00 4150 20240417 -26.14 2905 20250325 5.51 3355 -8.64 20250113 2905 5.51 20250325 4150 -26.14 20240417 2905 5.51 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
4 20250401 140329 57 100.00 KOSPI 유통 N N N N N 3075 30 2 0.99 25957337 8456 45.98 3100 3105 3050 3955 2135 3045 3069.69 0.73 0 893 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 459 4.85 0.27 12 0.06 634.00 11540.00 4150 20240417 -25.90 2905 20250325 5.85 3355 -8.35 20250113 2905 5.85 20250325 4150 -25.90 20240417 2905 5.85 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
5 20250401 130330 57 100.00 KOSPI 유통 N N N N N 3065 20 2 0.66 24864312 8099 44.04 3100 3105 3050 3955 2135 3045 3070.05 0.73 0 786 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 458 4.83 0.27 12 0.05 634.00 11540.00 4150 20240417 -26.14 2905 20250325 5.51 3355 -8.64 20250113 2905 5.51 20250325 4150 -26.14 20240417 2905 5.51 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
6 20250401 120330 57 100.00 KOSPI 유통 N N N N N 3075 30 2 0.99 5049832 1640 8.92 3100 3100 3070 3955 2135 3045 3079.17 0.73 0 72 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 459 4.85 0.27 12 0.01 634.00 11540.00 4150 20240417 -25.90 2905 20250325 5.85 3355 -8.35 20250113 2905 5.85 20250325 4150 -25.90 20240417 2905 5.85 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
7 20250401 110328 57 100.00 KOSPI 유통 N N N N N 3072 27 2 0.89 3441712 1117 6.07 3100 3100 3070 3955 2135 3045 3081.21 0.73 0 112 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 459 4.85 0.27 12 0.01 634.00 11540.00 4150 20240417 -25.98 2905 20250325 5.75 3355 -8.44 20250113 2905 5.75 20250325 4150 -25.98 20240417 2905 5.75 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
8 20250401 100325 57 100.00 KOSPI 유통 N N N N N 3090 45 2 1.48 3024035 981 5.33 3100 3100 3070 3955 2135 3045 3082.60 0.73 0 112 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 461 4.87 0.27 12 0.01 634.00 11540.00 4150 20240417 -25.54 2905 20250325 6.37 3355 -7.90 20250113 2905 6.37 20250325 4150 -25.54 20240417 2905 6.37 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N
9 20250401 090327 57 100.00 KOSPI 유통 N N N N N 3100 55 2 1.81 310000 100 0.54 3100 3100 3100 3955 2135 3045 3100.00 0.73 0 -15 3165 3105 3075 3015 2985 3090 3000 75 910 500 2130 5 1 14934008 463 4.89 0.27 12 0.00 634.00 11540.00 4150 20240417 -25.30 2905 20250325 6.71 3355 -7.60 20250113 2905 6.71 20250325 4150 -25.30 20240417 2905 6.71 20250325 0.26 Y 025530 500 74 억 108685 N N 0 N 00 N