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
071840/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
20250401,160548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7080,40,2,0.57,87889540,12461,36.20,6980,7130,6980,9150,4930,7040,7053.10,2.28,0,-626,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1671,-0.55,0.18,12,0.05,-12935.00,40082.00,9900,20240401,-28.48,6940,20250331,2.02,8440,-16.11,20250110,6940,2.02,20250331,9900,-28.48,20240401,6940,2.02,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,431,N,00,N
20250401,150547,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7090,50,2,0.71,85511140,12125,35.23,6980,7130,6980,9150,4930,7040,7052.47,2.28,0,-327,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1674,-0.55,0.18,12,0.05,-12935.00,40082.00,9900,20240401,-28.38,6940,20250331,2.16,8440,-16.00,20250110,6940,2.16,20250331,9900,-28.38,20240401,6940,2.16,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,N,00,N
20250401,140547,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7100,60,2,0.85,74551560,10578,30.73,6980,7130,6980,9150,4930,7040,7047.79,2.28,0,25,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1676,-0.55,0.18,12,0.04,-12935.00,40082.00,9900,20240401,-28.28,6940,20250331,2.31,8440,-15.88,20250110,6940,2.31,20250331,9900,-28.28,20240401,6940,2.31,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,N,00,N
20250401,130548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7110,70,2,0.99,74395180,10556,30.67,6980,7130,6980,9150,4930,7040,7047.67,2.28,0,38,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1679,-0.55,0.18,12,0.04,-12935.00,40082.00,9900,20240401,-28.18,6940,20250331,2.45,8440,-15.76,20250110,6940,2.45,20250331,9900,-28.18,20240401,6940,2.45,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,N,00,N
20250401,120548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7080,40,2,0.57,67374680,9568,27.80,6980,7120,6980,9150,4930,7040,7041.67,2.28,0,209,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1671,-0.55,0.18,12,0.04,-12935.00,40082.00,9900,20240401,-28.48,6940,20250331,2.02,8440,-16.11,20250110,6940,2.02,20250331,9900,-28.48,20240401,6940,2.02,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,N,00,N
20250401,110544,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7080,40,2,0.57,55130980,7838,22.77,6980,7100,6980,9150,4930,7040,7033.81,2.28,0,19,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1671,-0.55,0.18,12,0.03,-12935.00,40082.00,9900,20240401,-28.48,6940,20250331,2.02,8440,-16.11,20250110,6940,2.02,20250331,9900,-28.48,20240401,6940,2.02,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,N,00,N
20250401,100539,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7010,-30,5,-0.43,42734880,6080,17.66,6980,7100,6980,9150,4930,7040,7028.76,2.28,0,-165,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1655,-0.54,0.17,12,0.03,-12935.00,40082.00,9900,20240401,-29.19,6940,20250331,1.01,8440,-16.94,20250110,6940,1.01,20250331,9900,-29.19,20240401,6940,1.01,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,N,00,N
20250401,090540,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7050,10,2,0.14,10884480,1553,4.51,6980,7050,6980,9150,4930,7040,7008.68,2.28,0,698,7320,7180,7060,6920,6800,7120,6860,1180,2110,5000,5060,10,1,23607712,1664,-0.55,0.18,12,0.01,-12935.00,40082.00,9900,20240401,-28.79,6940,20250331,1.59,8440,-16.47,20250110,6940,1.59,20250331,9900,-28.79,20240401,6940,1.59,20250331,0.64,Y,071840,5000,1180 억,,537212,N,N,30,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 160548 55 60.00 KOSPI 유통 N N N Y 60 N 7080 40 2 0.57 87889540 12461 36.20 6980 7130 6980 9150 4930 7040 7053.10 2.28 0 -626 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1671 -0.55 0.18 12 0.05 -12935.00 40082.00 9900 20240401 -28.48 6940 20250331 2.02 8440 -16.11 20250110 6940 2.02 20250331 9900 -28.48 20240401 6940 2.02 20250331 0.64 Y 071840 5000 1180 억 537212 N N 431 N 00 N
3 20250401 150547 55 60.00 KOSPI 유통 N N N Y 60 N 7090 50 2 0.71 85511140 12125 35.23 6980 7130 6980 9150 4930 7040 7052.47 2.28 0 -327 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1674 -0.55 0.18 12 0.05 -12935.00 40082.00 9900 20240401 -28.38 6940 20250331 2.16 8440 -16.00 20250110 6940 2.16 20250331 9900 -28.38 20240401 6940 2.16 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N
4 20250401 140547 55 60.00 KOSPI 유통 N N N Y 60 N 7100 60 2 0.85 74551560 10578 30.73 6980 7130 6980 9150 4930 7040 7047.79 2.28 0 25 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1676 -0.55 0.18 12 0.04 -12935.00 40082.00 9900 20240401 -28.28 6940 20250331 2.31 8440 -15.88 20250110 6940 2.31 20250331 9900 -28.28 20240401 6940 2.31 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N
5 20250401 130548 55 60.00 KOSPI 유통 N N N Y 60 N 7110 70 2 0.99 74395180 10556 30.67 6980 7130 6980 9150 4930 7040 7047.67 2.28 0 38 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1679 -0.55 0.18 12 0.04 -12935.00 40082.00 9900 20240401 -28.18 6940 20250331 2.45 8440 -15.76 20250110 6940 2.45 20250331 9900 -28.18 20240401 6940 2.45 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N
6 20250401 120548 55 60.00 KOSPI 유통 N N N Y 60 N 7080 40 2 0.57 67374680 9568 27.80 6980 7120 6980 9150 4930 7040 7041.67 2.28 0 209 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1671 -0.55 0.18 12 0.04 -12935.00 40082.00 9900 20240401 -28.48 6940 20250331 2.02 8440 -16.11 20250110 6940 2.02 20250331 9900 -28.48 20240401 6940 2.02 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N
7 20250401 110544 55 60.00 KOSPI 유통 N N N Y 60 N 7080 40 2 0.57 55130980 7838 22.77 6980 7100 6980 9150 4930 7040 7033.81 2.28 0 19 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1671 -0.55 0.18 12 0.03 -12935.00 40082.00 9900 20240401 -28.48 6940 20250331 2.02 8440 -16.11 20250110 6940 2.02 20250331 9900 -28.48 20240401 6940 2.02 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N
8 20250401 100539 55 60.00 KOSPI 유통 N N N Y 60 N 7010 -30 5 -0.43 42734880 6080 17.66 6980 7100 6980 9150 4930 7040 7028.76 2.28 0 -165 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1655 -0.54 0.17 12 0.03 -12935.00 40082.00 9900 20240401 -29.19 6940 20250331 1.01 8440 -16.94 20250110 6940 1.01 20250331 9900 -29.19 20240401 6940 1.01 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N
9 20250401 090540 55 60.00 KOSPI 유통 N N N Y 60 N 7050 10 2 0.14 10884480 1553 4.51 6980 7050 6980 9150 4930 7040 7008.68 2.28 0 698 7320 7180 7060 6920 6800 7120 6860 1180 2110 5000 5060 10 1 23607712 1664 -0.55 0.18 12 0.01 -12935.00 40082.00 9900 20240401 -28.79 6940 20250331 1.59 8440 -16.47 20250110 6940 1.59 20250331 9900 -28.79 20240401 6940 1.59 20250331 0.64 Y 071840 5000 1180 억 537212 N N 30 N 00 N