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
069640/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
20250401,160544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1161,55,2,4.97,10341884,9104,54.53,1106,1170,1106,1437,775,1106,1135.97,0.50,0,-188,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,350,-0.89,0.54,12,0.03,-1305.00,2140.00,2800,20240906,-58.54,1105,20250331,5.07,1490,-22.08,20250122,1105,5.07,20250331,2800,-58.54,20240906,1105,5.07,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,150544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1125,19,2,1.72,9160711,8067,48.32,1106,1170,1106,1437,775,1106,1135.58,0.50,0,675,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,339,-0.86,0.53,12,0.03,-1305.00,2140.00,2800,20240906,-59.82,1105,20250331,1.81,1490,-24.50,20250122,1105,1.81,20250331,2800,-59.82,20240906,1105,1.81,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,140544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1135,29,2,2.62,9077460,7993,47.88,1106,1170,1106,1437,775,1106,1135.68,0.50,0,675,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,342,-0.87,0.53,12,0.03,-1305.00,2140.00,2800,20240906,-59.46,1105,20250331,2.71,1490,-23.83,20250122,1105,2.71,20250331,2800,-59.46,20240906,1105,2.71,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,130544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1135,29,2,2.62,7867495,6918,41.44,1106,1170,1106,1437,775,1106,1137.25,0.50,0,689,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,342,-0.87,0.53,12,0.02,-1305.00,2140.00,2800,20240906,-59.46,1105,20250331,2.71,1490,-23.83,20250122,1105,2.71,20250331,2800,-59.46,20240906,1105,2.71,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,120545,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1155,49,2,4.43,6155823,5410,32.41,1106,1170,1106,1437,775,1106,1137.86,0.50,0,689,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,348,-0.89,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-58.75,1105,20250331,4.52,1490,-22.48,20250122,1105,4.52,20250331,2800,-58.75,20240906,1105,4.52,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,110541,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1155,49,2,4.43,6066932,5333,31.95,1106,1170,1106,1437,775,1106,1137.62,0.50,0,690,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,348,-0.89,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-58.75,1105,20250331,4.52,1490,-22.48,20250122,1105,4.52,20250331,2800,-58.75,20240906,1105,4.52,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,100536,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1162,56,2,5.06,5958840,5240,31.39,1106,1170,1106,1437,775,1106,1137.18,0.50,0,704,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,350,-0.89,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-58.50,1105,20250331,5.16,1490,-22.01,20250122,1105,5.16,20250331,2800,-58.50,20240906,1105,5.16,20250331,0.00,Y,069640,500,150 억,,149511,N,N,0,N,00,N
20250401,090537,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1106,0,3,0.00,12166,11,0.07,1106,1106,1106,1437,775,1106,1106.00,0.50,0,0,1133,1119,1112,1098,1091,1116,1095,151,331,500,680,1,1,30106502,333,-0.85,0.52,12,0.00,-1305.00,2140.00,2800,20240906,-60.50,1105,20250331,0.09,1490,-25.77,20250122,1105,0.09,20250331,2800,-60.50,20240906,1105,0.09,20250331,0.00,Y,069640,500,150 억,,149511,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 160544 57 100.00 KOSPI 유통 N N N N N 1161 55 2 4.97 10341884 9104 54.53 1106 1170 1106 1437 775 1106 1135.97 0.50 0 -188 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 350 -0.89 0.54 12 0.03 -1305.00 2140.00 2800 20240906 -58.54 1105 20250331 5.07 1490 -22.08 20250122 1105 5.07 20250331 2800 -58.54 20240906 1105 5.07 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
3 20250401 150544 57 100.00 KOSPI 유통 N N N N N 1125 19 2 1.72 9160711 8067 48.32 1106 1170 1106 1437 775 1106 1135.58 0.50 0 675 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 339 -0.86 0.53 12 0.03 -1305.00 2140.00 2800 20240906 -59.82 1105 20250331 1.81 1490 -24.50 20250122 1105 1.81 20250331 2800 -59.82 20240906 1105 1.81 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
4 20250401 140544 57 100.00 KOSPI 유통 N N N N N 1135 29 2 2.62 9077460 7993 47.88 1106 1170 1106 1437 775 1106 1135.68 0.50 0 675 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 342 -0.87 0.53 12 0.03 -1305.00 2140.00 2800 20240906 -59.46 1105 20250331 2.71 1490 -23.83 20250122 1105 2.71 20250331 2800 -59.46 20240906 1105 2.71 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
5 20250401 130544 57 100.00 KOSPI 유통 N N N N N 1135 29 2 2.62 7867495 6918 41.44 1106 1170 1106 1437 775 1106 1137.25 0.50 0 689 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 342 -0.87 0.53 12 0.02 -1305.00 2140.00 2800 20240906 -59.46 1105 20250331 2.71 1490 -23.83 20250122 1105 2.71 20250331 2800 -59.46 20240906 1105 2.71 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
6 20250401 120545 57 100.00 KOSPI 유통 N N N N N 1155 49 2 4.43 6155823 5410 32.41 1106 1170 1106 1437 775 1106 1137.86 0.50 0 689 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 348 -0.89 0.54 12 0.02 -1305.00 2140.00 2800 20240906 -58.75 1105 20250331 4.52 1490 -22.48 20250122 1105 4.52 20250331 2800 -58.75 20240906 1105 4.52 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
7 20250401 110541 57 100.00 KOSPI 유통 N N N N N 1155 49 2 4.43 6066932 5333 31.95 1106 1170 1106 1437 775 1106 1137.62 0.50 0 690 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 348 -0.89 0.54 12 0.02 -1305.00 2140.00 2800 20240906 -58.75 1105 20250331 4.52 1490 -22.48 20250122 1105 4.52 20250331 2800 -58.75 20240906 1105 4.52 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
8 20250401 100536 57 100.00 KOSPI 유통 N N N N N 1162 56 2 5.06 5958840 5240 31.39 1106 1170 1106 1437 775 1106 1137.18 0.50 0 704 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 350 -0.89 0.54 12 0.02 -1305.00 2140.00 2800 20240906 -58.50 1105 20250331 5.16 1490 -22.01 20250122 1105 5.16 20250331 2800 -58.50 20240906 1105 5.16 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N
9 20250401 090537 57 100.00 KOSPI 유통 N N N N N 1106 0 3 0.00 12166 11 0.07 1106 1106 1106 1437 775 1106 1106.00 0.50 0 0 1133 1119 1112 1098 1091 1116 1095 151 331 500 680 1 1 30106502 333 -0.85 0.52 12 0.00 -1305.00 2140.00 2800 20240906 -60.50 1105 20250331 0.09 1490 -25.77 20250122 1105 0.09 20250331 2800 -60.50 20240906 1105 0.09 20250331 0.00 Y 069640 500 150 억 149511 N N 0 N 00 N