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
084680/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
20250401,160614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1305,35,2,2.76,900156283,700948,12.40,1250,1320,1250,1651,889,1270,1284.15,0.59,0,103812,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1851,-9.00,0.79,12,0.49,-145.00,1654.00,2265,20240326,-42.38,1221,20250331,6.88,1587,-17.77,20250107,1221,6.88,20250331,2180,-40.14,20240401,1221,6.88,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,150613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1308,38,2,2.99,870152752,677950,12.00,1250,1320,1250,1651,889,1270,1283.51,0.59,0,100152,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1855,-9.02,0.79,12,0.48,-145.00,1654.00,2265,20240326,-42.25,1221,20250331,7.13,1587,-17.58,20250107,1221,7.13,20250331,2180,-40.00,20240401,1221,7.13,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,140613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1306,36,2,2.83,840456739,655176,11.59,1250,1320,1250,1651,889,1270,1282.80,0.59,0,98236,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1852,-9.01,0.79,12,0.46,-145.00,1654.00,2265,20240326,-42.34,1221,20250331,6.96,1587,-17.71,20250107,1221,6.96,20250331,2180,-40.09,20240401,1221,6.96,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,130613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1306,36,2,2.83,807702775,629982,11.15,1250,1320,1250,1651,889,1270,1282.10,0.59,0,89390,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1852,-9.01,0.79,12,0.44,-145.00,1654.00,2265,20240326,-42.34,1221,20250331,6.96,1587,-17.71,20250107,1221,6.96,20250331,2180,-40.09,20240401,1221,6.96,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,120614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1290,20,2,1.57,733389343,572924,10.14,1250,1310,1250,1651,889,1270,1280.08,0.59,0,100613,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1829,-8.90,0.78,12,0.40,-145.00,1654.00,2265,20240326,-43.05,1221,20250331,5.65,1587,-18.71,20250107,1221,5.65,20250331,2180,-40.83,20240401,1221,5.65,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,110606,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1294,24,2,1.89,634965163,497126,8.80,1250,1305,1250,1651,889,1270,1277.27,0.59,0,84842,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1835,-8.92,0.78,12,0.35,-145.00,1654.00,2265,20240326,-42.87,1221,20250331,5.98,1587,-18.46,20250107,1221,5.98,20250331,2180,-40.64,20240401,1221,5.98,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,100604,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1282,12,2,0.94,534553755,419280,7.42,1250,1305,1250,1651,889,1270,1274.93,0.59,0,71383,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1818,-8.84,0.78,12,0.30,-145.00,1654.00,2265,20240326,-43.40,1221,20250331,5.00,1587,-19.22,20250107,1221,5.00,20250331,2180,-41.19,20240401,1221,5.00,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,N,00,N
20250401,090606,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1284,14,2,1.10,242298493,192237,3.40,1250,1284,1250,1651,889,1270,1260.42,0.59,0,59626,1582,1425,1323,1166,1064,1504,1245,1418,381,1000,910,1,1,141806193,1821,-8.86,0.78,12,0.14,-145.00,1654.00,2265,20240326,-43.31,1221,20250331,5.16,1587,-19.09,20250107,1221,5.16,20250331,2180,-41.10,20240401,1221,5.16,20250331,1.13,Y,084680,1000,1418 억,,830861,N,N,3444,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 160614 57 100.00 KOSPI 제조 N N N N N 1305 35 2 2.76 900156283 700948 12.40 1250 1320 1250 1651 889 1270 1284.15 0.59 0 103812 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1851 -9.00 0.79 12 0.49 -145.00 1654.00 2265 20240326 -42.38 1221 20250331 6.88 1587 -17.77 20250107 1221 6.88 20250331 2180 -40.14 20240401 1221 6.88 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
3 20250401 150613 57 100.00 KOSPI 제조 N N N N N 1308 38 2 2.99 870152752 677950 12.00 1250 1320 1250 1651 889 1270 1283.51 0.59 0 100152 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1855 -9.02 0.79 12 0.48 -145.00 1654.00 2265 20240326 -42.25 1221 20250331 7.13 1587 -17.58 20250107 1221 7.13 20250331 2180 -40.00 20240401 1221 7.13 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
4 20250401 140613 57 100.00 KOSPI 제조 N N N N N 1306 36 2 2.83 840456739 655176 11.59 1250 1320 1250 1651 889 1270 1282.80 0.59 0 98236 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1852 -9.01 0.79 12 0.46 -145.00 1654.00 2265 20240326 -42.34 1221 20250331 6.96 1587 -17.71 20250107 1221 6.96 20250331 2180 -40.09 20240401 1221 6.96 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
5 20250401 130613 57 100.00 KOSPI 제조 N N N N N 1306 36 2 2.83 807702775 629982 11.15 1250 1320 1250 1651 889 1270 1282.10 0.59 0 89390 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1852 -9.01 0.79 12 0.44 -145.00 1654.00 2265 20240326 -42.34 1221 20250331 6.96 1587 -17.71 20250107 1221 6.96 20250331 2180 -40.09 20240401 1221 6.96 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
6 20250401 120614 57 100.00 KOSPI 제조 N N N N N 1290 20 2 1.57 733389343 572924 10.14 1250 1310 1250 1651 889 1270 1280.08 0.59 0 100613 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1829 -8.90 0.78 12 0.40 -145.00 1654.00 2265 20240326 -43.05 1221 20250331 5.65 1587 -18.71 20250107 1221 5.65 20250331 2180 -40.83 20240401 1221 5.65 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
7 20250401 110606 57 100.00 KOSPI 제조 N N N N N 1294 24 2 1.89 634965163 497126 8.80 1250 1305 1250 1651 889 1270 1277.27 0.59 0 84842 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1835 -8.92 0.78 12 0.35 -145.00 1654.00 2265 20240326 -42.87 1221 20250331 5.98 1587 -18.46 20250107 1221 5.98 20250331 2180 -40.64 20240401 1221 5.98 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
8 20250401 100604 57 100.00 KOSPI 제조 N N N N N 1282 12 2 0.94 534553755 419280 7.42 1250 1305 1250 1651 889 1270 1274.93 0.59 0 71383 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1818 -8.84 0.78 12 0.30 -145.00 1654.00 2265 20240326 -43.40 1221 20250331 5.00 1587 -19.22 20250107 1221 5.00 20250331 2180 -41.19 20240401 1221 5.00 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N
9 20250401 090606 57 100.00 KOSPI 제조 N N N N N 1284 14 2 1.10 242298493 192237 3.40 1250 1284 1250 1651 889 1270 1260.42 0.59 0 59626 1582 1425 1323 1166 1064 1504 1245 1418 381 1000 910 1 1 141806193 1821 -8.86 0.78 12 0.14 -145.00 1654.00 2265 20240326 -43.31 1221 20250331 5.16 1587 -19.09 20250107 1221 5.16 20250331 2180 -41.10 20240401 1221 5.16 20250331 1.13 Y 084680 1000 1418 억 830861 N N 3444 N 00 N