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
071950/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
20250401,160548,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8840,-30,5,-0.34,44917730,5071,86.57,8760,9340,8650,11530,6210,8870,8857.90,2.16,0,857,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,291,-3.17,14.56,12,0.15,-2788.00,607.00,13705,20240814,-35.50,3644,20240624,142.59,10500,-15.81,20250312,7760,13.92,20250117,11280,-21.63,20241004,351,2418.52,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,150547,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8840,-30,5,-0.34,39668240,4477,76.43,8760,9340,8650,11530,6210,8870,8860.45,2.16,0,817,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,291,-3.17,14.56,12,0.14,-2788.00,607.00,13705,20240814,-35.50,3644,20240624,142.59,10500,-15.81,20250312,7760,13.92,20250117,11280,-21.63,20241004,351,2418.52,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,140548,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8830,-40,5,-0.45,39270440,4432,75.66,8760,9340,8650,11530,6210,8870,8860.66,2.16,0,812,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,291,-3.17,14.55,12,0.13,-2788.00,607.00,13705,20240814,-35.57,3644,20240624,142.32,10500,-15.90,20250312,7760,13.79,20250117,11280,-21.72,20241004,351,2415.67,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,130548,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8820,-50,5,-0.56,34221590,3860,65.89,8760,9340,8650,11530,6210,8870,8865.70,2.16,0,821,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,290,-3.16,14.53,12,0.12,-2788.00,607.00,13705,20240814,-35.64,3644,20240624,142.04,10500,-16.00,20250312,7760,13.66,20250117,11280,-21.81,20241004,351,2412.82,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,120549,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8830,-40,5,-0.45,33083650,3731,63.69,8760,9340,8650,11530,6210,8870,8867.23,2.16,0,735,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,291,-3.17,14.55,12,0.11,-2788.00,607.00,13705,20240814,-35.57,3644,20240624,142.32,10500,-15.90,20250312,7760,13.79,20250117,11280,-21.72,20241004,351,2415.67,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,110545,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8890,20,2,0.23,17615550,1970,33.63,8760,9340,8720,11530,6210,8870,8941.90,2.16,0,794,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,293,-3.19,14.65,12,0.06,-2788.00,607.00,13705,20240814,-35.13,3644,20240624,143.96,10500,-15.33,20250312,7760,14.56,20250117,11280,-21.19,20241004,351,2432.76,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,100540,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8880,10,2,0.11,8171780,908,15.50,8760,9340,8720,11530,6210,8870,8999.76,2.16,0,312,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,292,-3.19,14.63,12,0.03,-2788.00,607.00,13705,20240814,-35.21,3644,20240624,143.69,10500,-15.43,20250312,7760,14.43,20250117,11280,-21.28,20241004,351,2429.91,20240624,0.00,Y,071950,500,16 억,,70925,N,N,0,N,00,N
20250401,090541,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8820,-50,5,-0.56,3620670,402,6.86,8760,9340,8720,11530,6210,8870,9006.64,2.16,0,-75,9143,9006,8853,8716,8563,8930,8640,16,2660,500,5320,10,1,3290720,290,-3.16,14.53,12,0.01,-2788.00,607.00,13705,20240814,-35.64,3644,20240624,142.04,10500,-16.00,20250312,7760,13.66,20250117,11280,-21.81,20241004,351,2412.82,20240624,0.00,Y,071950,500,16 억,,70925,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 160548 57 100.00 KOSPI 제조 N N N N N 8840 -30 5 -0.34 44917730 5071 86.57 8760 9340 8650 11530 6210 8870 8857.90 2.16 0 857 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 291 -3.17 14.56 12 0.15 -2788.00 607.00 13705 20240814 -35.50 3644 20240624 142.59 10500 -15.81 20250312 7760 13.92 20250117 11280 -21.63 20241004 351 2418.52 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
3 20250401 150547 57 100.00 KOSPI 제조 N N N N N 8840 -30 5 -0.34 39668240 4477 76.43 8760 9340 8650 11530 6210 8870 8860.45 2.16 0 817 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 291 -3.17 14.56 12 0.14 -2788.00 607.00 13705 20240814 -35.50 3644 20240624 142.59 10500 -15.81 20250312 7760 13.92 20250117 11280 -21.63 20241004 351 2418.52 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
4 20250401 140548 57 100.00 KOSPI 제조 N N N N N 8830 -40 5 -0.45 39270440 4432 75.66 8760 9340 8650 11530 6210 8870 8860.66 2.16 0 812 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 291 -3.17 14.55 12 0.13 -2788.00 607.00 13705 20240814 -35.57 3644 20240624 142.32 10500 -15.90 20250312 7760 13.79 20250117 11280 -21.72 20241004 351 2415.67 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
5 20250401 130548 57 100.00 KOSPI 제조 N N N N N 8820 -50 5 -0.56 34221590 3860 65.89 8760 9340 8650 11530 6210 8870 8865.70 2.16 0 821 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 290 -3.16 14.53 12 0.12 -2788.00 607.00 13705 20240814 -35.64 3644 20240624 142.04 10500 -16.00 20250312 7760 13.66 20250117 11280 -21.81 20241004 351 2412.82 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
6 20250401 120549 57 100.00 KOSPI 제조 N N N N N 8830 -40 5 -0.45 33083650 3731 63.69 8760 9340 8650 11530 6210 8870 8867.23 2.16 0 735 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 291 -3.17 14.55 12 0.11 -2788.00 607.00 13705 20240814 -35.57 3644 20240624 142.32 10500 -15.90 20250312 7760 13.79 20250117 11280 -21.72 20241004 351 2415.67 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
7 20250401 110545 57 100.00 KOSPI 제조 N N N N N 8890 20 2 0.23 17615550 1970 33.63 8760 9340 8720 11530 6210 8870 8941.90 2.16 0 794 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 293 -3.19 14.65 12 0.06 -2788.00 607.00 13705 20240814 -35.13 3644 20240624 143.96 10500 -15.33 20250312 7760 14.56 20250117 11280 -21.19 20241004 351 2432.76 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
8 20250401 100540 57 100.00 KOSPI 제조 N N N N N 8880 10 2 0.11 8171780 908 15.50 8760 9340 8720 11530 6210 8870 8999.76 2.16 0 312 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 292 -3.19 14.63 12 0.03 -2788.00 607.00 13705 20240814 -35.21 3644 20240624 143.69 10500 -15.43 20250312 7760 14.43 20250117 11280 -21.28 20241004 351 2429.91 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N
9 20250401 090541 57 100.00 KOSPI 제조 N N N N N 8820 -50 5 -0.56 3620670 402 6.86 8760 9340 8720 11530 6210 8870 9006.64 2.16 0 -75 9143 9006 8853 8716 8563 8930 8640 16 2660 500 5320 10 1 3290720 290 -3.16 14.53 12 0.01 -2788.00 607.00 13705 20240814 -35.64 3644 20240624 142.04 10500 -16.00 20250312 7760 13.66 20250117 11280 -21.81 20241004 351 2412.82 20240624 0.00 Y 071950 500 16 억 70925 N N 0 N 00 N