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
094800/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
20250401,160640,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4190,5,2,0.12,68226235,16192,33.34,4220,4250,4185,5440,2930,4185,4213.58,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3890,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-9.41,4050,20250102,3.46,4305,-2.67,20250305,4050,3.46,20250102,4625,-9.41,20241002,4050,3.46,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,9953,N,00,N
20250401,150638,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,55,2,1.31,42056120,9953,20.50,4220,4250,4185,5440,2930,4185,4225.47,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3936,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,N,00,N
20250401,140639,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4235,50,2,1.19,26475635,6265,12.90,4220,4250,4185,5440,2930,4185,4225.96,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3932,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.43,4050,20250102,4.57,4305,-1.63,20250305,4050,4.57,20250102,4625,-8.43,20241002,4050,4.57,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,N,00,N
20250401,130640,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,55,2,1.31,16862320,3997,8.23,4220,4250,4185,5440,2930,4185,4218.74,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3936,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.32,4050,20250102,4.69,4305,-1.51,20250305,4050,4.69,20250102,4625,-8.32,20241002,4050,4.69,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,N,00,N
20250401,120640,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,45,2,1.08,14972570,3551,7.31,4220,4230,4185,5440,2930,4185,4216.44,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3927,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.54,4050,20250102,4.44,4305,-1.74,20250305,4050,4.44,20250102,4625,-8.54,20241002,4050,4.44,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,N,00,N
20250401,110627,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4210,25,2,0.60,6828435,1619,3.33,4220,4220,4185,5440,2930,4185,4217.69,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3908,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.97,4050,20250102,3.95,4305,-2.21,20250305,4050,3.95,20250102,4625,-8.97,20241002,4050,3.95,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,N,00,N
20250401,100629,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4210,25,2,0.60,6268505,1486,3.06,4220,4220,4185,5440,2930,4185,4218.37,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3908,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.97,4050,20250102,3.95,4305,-2.21,20250305,4050,3.95,20250102,4625,-8.97,20241002,4050,3.95,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,N,00,N
20250401,090631,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4185,0,3,0.00,210895,50,0.10,4220,4220,4185,5440,2930,4185,4217.90,2.56,0,0,4271,4227,4206,4162,4141,4217,4152,4642,1255,0,3090,5,1,92834331,3885,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-9.51,4050,20250102,3.33,4305,-2.79,20250305,4050,3.33,20250102,4625,-9.51,20241002,4050,3.33,20250102,0.00,Y,094800,0,4641 억,,2374925,N,N,3,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 160640 55 60.00 KOSPI N N N Y 60 N 4190 5 2 0.12 68226235 16192 33.34 4220 4250 4185 5440 2930 4185 4213.58 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3890 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -9.41 4050 20250102 3.46 4305 -2.67 20250305 4050 3.46 20250102 4625 -9.41 20241002 4050 3.46 20250102 0.00 Y 094800 0 4641 억 2374925 N N 9953 N 00 N
3 20250401 150638 55 60.00 KOSPI N N N Y 60 N 4240 55 2 1.31 42056120 9953 20.50 4220 4250 4185 5440 2930 4185 4225.47 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3936 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N
4 20250401 140639 55 60.00 KOSPI N N N Y 60 N 4235 50 2 1.19 26475635 6265 12.90 4220 4250 4185 5440 2930 4185 4225.96 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3932 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.43 4050 20250102 4.57 4305 -1.63 20250305 4050 4.57 20250102 4625 -8.43 20241002 4050 4.57 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N
5 20250401 130640 55 60.00 KOSPI N N N Y 60 N 4240 55 2 1.31 16862320 3997 8.23 4220 4250 4185 5440 2930 4185 4218.74 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3936 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.32 4050 20250102 4.69 4305 -1.51 20250305 4050 4.69 20250102 4625 -8.32 20241002 4050 4.69 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N
6 20250401 120640 55 60.00 KOSPI N N N Y 60 N 4230 45 2 1.08 14972570 3551 7.31 4220 4230 4185 5440 2930 4185 4216.44 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3927 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.54 4050 20250102 4.44 4305 -1.74 20250305 4050 4.44 20250102 4625 -8.54 20241002 4050 4.44 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N
7 20250401 110627 55 60.00 KOSPI N N N Y 60 N 4210 25 2 0.60 6828435 1619 3.33 4220 4220 4185 5440 2930 4185 4217.69 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3908 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.97 4050 20250102 3.95 4305 -2.21 20250305 4050 3.95 20250102 4625 -8.97 20241002 4050 3.95 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N
8 20250401 100629 55 60.00 KOSPI N N N Y 60 N 4210 25 2 0.60 6268505 1486 3.06 4220 4220 4185 5440 2930 4185 4218.37 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3908 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.97 4050 20250102 3.95 4305 -2.21 20250305 4050 3.95 20250102 4625 -8.97 20241002 4050 3.95 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N
9 20250401 090631 55 60.00 KOSPI N N N Y 60 N 4185 0 3 0.00 210895 50 0.10 4220 4220 4185 5440 2930 4185 4217.90 2.56 0 0 4271 4227 4206 4162 4141 4217 4152 4642 1255 0 3090 5 1 92834331 3885 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -9.51 4050 20250102 3.33 4305 -2.79 20250305 4050 3.33 20250102 4625 -9.51 20241002 4050 3.33 20250102 0.00 Y 094800 0 4641 억 2374925 N N 3 N 00 N