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
079430/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
20250401,160602,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7070,160,2,2.32,67125210,9539,36.07,6950,7130,6950,8980,4840,6910,7036.92,3.89,0,-129,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1452,9.57,0.35,12,0.05,739.00,20213.00,11800,20240521,-40.08,6900,20250331,2.46,7990,-11.51,20250210,6900,2.46,20250331,11800,-40.08,20240521,6900,2.46,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,150601,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7090,180,2,2.60,62380670,8868,33.53,6950,7130,6950,8980,4840,6910,7034.36,3.89,0,-52,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1456,9.59,0.35,12,0.04,739.00,20213.00,11800,20240521,-39.92,6900,20250331,2.75,7990,-11.26,20250210,6900,2.75,20250331,11800,-39.92,20240521,6900,2.75,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,140601,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7100,190,2,2.75,57452090,8172,30.90,6950,7130,6950,8980,4840,6910,7030.36,3.89,0,-198,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1458,9.61,0.35,12,0.04,739.00,20213.00,11800,20240521,-39.83,6900,20250331,2.90,7990,-11.14,20250210,6900,2.90,20250331,11800,-39.83,20240521,6900,2.90,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,130602,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7100,190,2,2.75,56012790,7969,30.13,6950,7130,6950,8980,4840,6910,7028.84,3.89,0,-259,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1458,9.61,0.35,12,0.04,739.00,20213.00,11800,20240521,-39.83,6900,20250331,2.90,7990,-11.14,20250210,6900,2.90,20250331,11800,-39.83,20240521,6900,2.90,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,120602,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7000,90,2,1.30,52386140,7458,28.20,6950,7130,6950,8980,4840,6910,7024.15,3.89,0,-360,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1437,9.47,0.35,12,0.04,739.00,20213.00,11800,20240521,-40.68,6900,20250331,1.45,7990,-12.39,20250210,6900,1.45,20250331,11800,-40.68,20240521,6900,1.45,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,110557,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7090,180,2,2.60,36962570,5287,19.99,6950,7100,6950,8980,4840,6910,6991.22,3.89,0,-248,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1456,9.59,0.35,12,0.03,739.00,20213.00,11800,20240521,-39.92,6900,20250331,2.75,7990,-11.26,20250210,6900,2.75,20250331,11800,-39.92,20240521,6900,2.75,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,100553,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6990,80,2,1.16,28883790,4141,15.66,6950,7100,6950,8980,4840,6910,6975.08,3.89,0,-539,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1435,9.46,0.35,12,0.02,739.00,20213.00,11800,20240521,-40.76,6900,20250331,1.30,7990,-12.52,20250210,6900,1.30,20250331,11800,-40.76,20240521,6900,1.30,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,N,00,N
20250401,090554,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7050,140,2,2.03,22120570,3175,12.00,6950,7100,6950,8980,4840,6910,6967.11,3.89,0,-337,7236,7072,6986,6822,6736,7030,6780,205,2070,1000,4970,10,1,20535282,1448,9.54,0.35,12,0.02,739.00,20213.00,11800,20240521,-40.25,6900,20250331,2.17,7990,-11.76,20250210,6900,2.17,20250331,11800,-40.25,20240521,6900,2.17,20250331,1.75,Y,079430,1000,205 억,,799461,N,N,1,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 160602 55 60.00 KOSPI 제조 N N N Y 60 N 7070 160 2 2.32 67125210 9539 36.07 6950 7130 6950 8980 4840 6910 7036.92 3.89 0 -129 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1452 9.57 0.35 12 0.05 739.00 20213.00 11800 20240521 -40.08 6900 20250331 2.46 7990 -11.51 20250210 6900 2.46 20250331 11800 -40.08 20240521 6900 2.46 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
3 20250401 150601 55 60.00 KOSPI 제조 N N N Y 60 N 7090 180 2 2.60 62380670 8868 33.53 6950 7130 6950 8980 4840 6910 7034.36 3.89 0 -52 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1456 9.59 0.35 12 0.04 739.00 20213.00 11800 20240521 -39.92 6900 20250331 2.75 7990 -11.26 20250210 6900 2.75 20250331 11800 -39.92 20240521 6900 2.75 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
4 20250401 140601 55 60.00 KOSPI 제조 N N N Y 60 N 7100 190 2 2.75 57452090 8172 30.90 6950 7130 6950 8980 4840 6910 7030.36 3.89 0 -198 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1458 9.61 0.35 12 0.04 739.00 20213.00 11800 20240521 -39.83 6900 20250331 2.90 7990 -11.14 20250210 6900 2.90 20250331 11800 -39.83 20240521 6900 2.90 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
5 20250401 130602 55 60.00 KOSPI 제조 N N N Y 60 N 7100 190 2 2.75 56012790 7969 30.13 6950 7130 6950 8980 4840 6910 7028.84 3.89 0 -259 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1458 9.61 0.35 12 0.04 739.00 20213.00 11800 20240521 -39.83 6900 20250331 2.90 7990 -11.14 20250210 6900 2.90 20250331 11800 -39.83 20240521 6900 2.90 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
6 20250401 120602 55 60.00 KOSPI 제조 N N N Y 60 N 7000 90 2 1.30 52386140 7458 28.20 6950 7130 6950 8980 4840 6910 7024.15 3.89 0 -360 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1437 9.47 0.35 12 0.04 739.00 20213.00 11800 20240521 -40.68 6900 20250331 1.45 7990 -12.39 20250210 6900 1.45 20250331 11800 -40.68 20240521 6900 1.45 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
7 20250401 110557 55 60.00 KOSPI 제조 N N N Y 60 N 7090 180 2 2.60 36962570 5287 19.99 6950 7100 6950 8980 4840 6910 6991.22 3.89 0 -248 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1456 9.59 0.35 12 0.03 739.00 20213.00 11800 20240521 -39.92 6900 20250331 2.75 7990 -11.26 20250210 6900 2.75 20250331 11800 -39.92 20240521 6900 2.75 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
8 20250401 100553 55 60.00 KOSPI 제조 N N N Y 60 N 6990 80 2 1.16 28883790 4141 15.66 6950 7100 6950 8980 4840 6910 6975.08 3.89 0 -539 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1435 9.46 0.35 12 0.02 739.00 20213.00 11800 20240521 -40.76 6900 20250331 1.30 7990 -12.52 20250210 6900 1.30 20250331 11800 -40.76 20240521 6900 1.30 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N
9 20250401 090554 55 60.00 KOSPI 제조 N N N Y 60 N 7050 140 2 2.03 22120570 3175 12.00 6950 7100 6950 8980 4840 6910 6967.11 3.89 0 -337 7236 7072 6986 6822 6736 7030 6780 205 2070 1000 4970 10 1 20535282 1448 9.54 0.35 12 0.02 739.00 20213.00 11800 20240521 -40.25 6900 20250331 2.17 7990 -11.76 20250210 6900 2.17 20250331 11800 -40.25 20240521 6900 2.17 20250331 1.75 Y 079430 1000 205 억 799461 N N 1 N 00 N