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
094280/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
20250401,160639,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11810,40,2,0.34,37878900,3211,52.08,11770,11840,11760,15300,8240,11770,11796.61,1.00,0,-115,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1365,12.47,1.89,12,0.03,947.00,6233.00,17000,20240627,-30.53,11760,20250401,0.43,12300,-3.98,20250102,11760,0.43,20250401,17000,-30.53,20240627,11760,0.43,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,150638,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11800,30,2,0.25,35341820,2996,48.59,11770,11840,11760,15300,8240,11770,11796.34,1.00,0,-110,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1364,12.46,1.89,12,0.03,947.00,6233.00,17000,20240627,-30.59,11760,20250401,0.34,12300,-4.07,20250102,11760,0.34,20250401,17000,-30.59,20240627,11760,0.34,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,140639,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11795,25,2,0.21,23022825,1952,31.66,11770,11840,11760,15300,8240,11770,11794.48,1.00,0,-103,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1363,12.46,1.89,12,0.02,947.00,6233.00,17000,20240627,-30.62,11760,20250401,0.30,12300,-4.11,20250102,11760,0.30,20250401,17000,-30.62,20240627,11760,0.30,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,130639,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11800,30,2,0.25,19187950,1627,26.39,11770,11840,11760,15300,8240,11770,11793.45,1.00,0,-91,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1364,12.46,1.89,12,0.01,947.00,6233.00,17000,20240627,-30.59,11760,20250401,0.34,12300,-4.07,20250102,11760,0.34,20250401,17000,-30.59,20240627,11760,0.34,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,120640,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11780,10,2,0.08,8730090,740,12.00,11770,11840,11760,15300,8240,11770,11797.42,1.00,0,-85,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1362,12.44,1.89,12,0.01,947.00,6233.00,17000,20240627,-30.71,11760,20250401,0.17,12300,-4.23,20250102,11760,0.17,20250401,17000,-30.71,20240627,11760,0.17,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,110626,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11790,20,2,0.17,7928790,672,10.90,11770,11840,11760,15300,8240,11770,11798.79,1.00,0,-82,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1363,12.45,1.89,12,0.01,947.00,6233.00,17000,20240627,-30.65,11760,20250401,0.26,12300,-4.15,20250102,11760,0.26,20250401,17000,-30.65,20240627,11760,0.26,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,100629,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11790,20,2,0.17,7586850,643,10.43,11770,11840,11760,15300,8240,11770,11799.14,1.00,0,-72,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1363,12.45,1.89,12,0.01,947.00,6233.00,17000,20240627,-30.65,11760,20250401,0.26,12300,-4.15,20250102,11760,0.26,20250401,17000,-30.65,20240627,11760,0.26,20250401,0.37,Y,094280,500,57 억,,115176,N,N,0,N,00,N
20250401,090631,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11810,40,2,0.34,282650,24,0.39,11770,11810,11760,15300,8240,11770,11777.08,1.00,0,11,11843,11806,11783,11746,11723,11795,11735,58,3530,500,8940,10,1,11558200,1365,12.47,1.89,12,0.00,947.00,6233.00,17000,20240627,-30.53,11760,20250401,0.43,12300,-3.98,20250102,11760,0.43,20250401,17000,-30.53,20240627,11760,0.43,20250401,0.37,Y,094280,500,57 억,,115176,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 160639 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11810 40 2 0.34 37878900 3211 52.08 11770 11840 11760 15300 8240 11770 11796.61 1.00 0 -115 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1365 12.47 1.89 12 0.03 947.00 6233.00 17000 20240627 -30.53 11760 20250401 0.43 12300 -3.98 20250102 11760 0.43 20250401 17000 -30.53 20240627 11760 0.43 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
3 20250401 150638 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11800 30 2 0.25 35341820 2996 48.59 11770 11840 11760 15300 8240 11770 11796.34 1.00 0 -110 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1364 12.46 1.89 12 0.03 947.00 6233.00 17000 20240627 -30.59 11760 20250401 0.34 12300 -4.07 20250102 11760 0.34 20250401 17000 -30.59 20240627 11760 0.34 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
4 20250401 140639 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11795 25 2 0.21 23022825 1952 31.66 11770 11840 11760 15300 8240 11770 11794.48 1.00 0 -103 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1363 12.46 1.89 12 0.02 947.00 6233.00 17000 20240627 -30.62 11760 20250401 0.30 12300 -4.11 20250102 11760 0.30 20250401 17000 -30.62 20240627 11760 0.30 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
5 20250401 130639 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11800 30 2 0.25 19187950 1627 26.39 11770 11840 11760 15300 8240 11770 11793.45 1.00 0 -91 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1364 12.46 1.89 12 0.01 947.00 6233.00 17000 20240627 -30.59 11760 20250401 0.34 12300 -4.07 20250102 11760 0.34 20250401 17000 -30.59 20240627 11760 0.34 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
6 20250401 120640 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11780 10 2 0.08 8730090 740 12.00 11770 11840 11760 15300 8240 11770 11797.42 1.00 0 -85 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1362 12.44 1.89 12 0.01 947.00 6233.00 17000 20240627 -30.71 11760 20250401 0.17 12300 -4.23 20250102 11760 0.17 20250401 17000 -30.71 20240627 11760 0.17 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
7 20250401 110626 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11790 20 2 0.17 7928790 672 10.90 11770 11840 11760 15300 8240 11770 11798.79 1.00 0 -82 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1363 12.45 1.89 12 0.01 947.00 6233.00 17000 20240627 -30.65 11760 20250401 0.26 12300 -4.15 20250102 11760 0.26 20250401 17000 -30.65 20240627 11760 0.26 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
8 20250401 100629 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11790 20 2 0.17 7586850 643 10.43 11770 11840 11760 15300 8240 11770 11799.14 1.00 0 -72 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1363 12.45 1.89 12 0.01 947.00 6233.00 17000 20240627 -30.65 11760 20250401 0.26 12300 -4.15 20250102 11760 0.26 20250401 17000 -30.65 20240627 11760 0.26 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N
9 20250401 090631 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11810 40 2 0.34 282650 24 0.39 11770 11810 11760 15300 8240 11770 11777.08 1.00 0 11 11843 11806 11783 11746 11723 11795 11735 58 3530 500 8940 10 1 11558200 1365 12.47 1.89 12 0.00 947.00 6233.00 17000 20240627 -30.53 11760 20250401 0.43 12300 -3.98 20250102 11760 0.43 20250401 17000 -30.53 20240627 11760 0.43 20250401 0.37 Y 094280 500 57 억 115176 N N 0 N 00 N