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
101140/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
20250401,160655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,50,2,0.69,52783470,7283,101.69,7270,7400,7070,9420,5080,7250,7247.45,0.25,0,26,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,733,8.08,0.50,12,0.07,904.00,14488.00,12410,20250110,-41.18,585,20240320,1147.86,12410,-41.18,20250110,4395,66.10,20250217,12410,-41.18,20250110,4395,66.10,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,150653,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,10,2,0.14,50201540,6928,96.73,7270,7400,7070,9420,5080,7250,7246.18,0.25,0,180,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,729,8.03,0.50,12,0.07,904.00,14488.00,12410,20250110,-41.50,585,20240320,1141.03,12410,-41.50,20250110,4395,65.19,20250217,12410,-41.50,20250110,4395,65.19,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,140653,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,10,2,0.14,47088420,6500,90.76,7270,7400,7070,9420,5080,7250,7244.37,0.25,0,234,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,729,8.03,0.50,12,0.06,904.00,14488.00,12410,20250110,-41.50,585,20240320,1141.03,12410,-41.50,20250110,4395,65.19,20250217,12410,-41.50,20250110,4395,65.19,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,130655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7270,20,2,0.28,38145190,5265,73.51,7270,7400,7070,9420,5080,7250,7245.05,0.25,0,484,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,730,8.04,0.50,12,0.05,904.00,14488.00,12410,20250110,-41.42,585,20240320,1142.73,12410,-41.42,20250110,4395,65.42,20250217,12410,-41.42,20250110,4395,65.42,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,120655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,-30,5,-0.41,33976170,4690,65.48,7270,7400,7070,9420,5080,7250,7244.39,0.25,0,433,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,725,7.99,0.50,12,0.05,904.00,14488.00,12410,20250110,-41.82,585,20240320,1134.19,12410,-41.82,20250110,4395,64.28,20250217,12410,-41.82,20250110,4395,64.28,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,110641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,-10,5,-0.14,12582940,1754,24.49,7270,7300,7070,9420,5080,7250,7173.85,0.25,0,-630,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,727,8.01,0.50,12,0.02,904.00,14488.00,12410,20250110,-41.66,585,20240320,1137.61,12410,-41.66,20250110,4395,64.73,20250217,12410,-41.66,20250110,4395,64.73,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,100643,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,-40,5,-0.55,9523380,1330,18.57,7270,7300,7070,9420,5080,7250,7160.44,0.25,0,-334,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,724,7.98,0.50,12,0.01,904.00,14488.00,12410,20250110,-41.90,585,20240320,1132.48,12410,-41.90,20250110,4395,64.05,20250217,12410,-41.90,20250110,4395,64.05,20250217,0.00,Y,101140,500,50 억,,25451,N,N,0,N,00,N
20250401,090646,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,50,2,0.69,1124910,155,2.16,7270,7300,7170,9420,5080,7250,7257.48,0.25,0,-63,7590,7420,7230,7060,6870,7325,6965,50,2170,500,4350,10,1,10044216,733,8.08,0.50,12,0.00,904.00,14488.00,12410,20250110,-41.18,585,20240320,1147.86,12410,-41.18,20250110,4395,66.10,20250217,12410,-41.18,20250110,4395,66.10,20250217,0.00,Y,101140,500,50 억,,25451,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 160655 57 100.00 KOSPI 유통 N N N N N 7300 50 2 0.69 52783470 7283 101.69 7270 7400 7070 9420 5080 7250 7247.45 0.25 0 26 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 733 8.08 0.50 12 0.07 904.00 14488.00 12410 20250110 -41.18 585 20240320 1147.86 12410 -41.18 20250110 4395 66.10 20250217 12410 -41.18 20250110 4395 66.10 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
3 20250401 150653 57 100.00 KOSPI 유통 N N N N N 7260 10 2 0.14 50201540 6928 96.73 7270 7400 7070 9420 5080 7250 7246.18 0.25 0 180 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 729 8.03 0.50 12 0.07 904.00 14488.00 12410 20250110 -41.50 585 20240320 1141.03 12410 -41.50 20250110 4395 65.19 20250217 12410 -41.50 20250110 4395 65.19 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
4 20250401 140653 57 100.00 KOSPI 유통 N N N N N 7260 10 2 0.14 47088420 6500 90.76 7270 7400 7070 9420 5080 7250 7244.37 0.25 0 234 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 729 8.03 0.50 12 0.06 904.00 14488.00 12410 20250110 -41.50 585 20240320 1141.03 12410 -41.50 20250110 4395 65.19 20250217 12410 -41.50 20250110 4395 65.19 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
5 20250401 130655 57 100.00 KOSPI 유통 N N N N N 7270 20 2 0.28 38145190 5265 73.51 7270 7400 7070 9420 5080 7250 7245.05 0.25 0 484 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 730 8.04 0.50 12 0.05 904.00 14488.00 12410 20250110 -41.42 585 20240320 1142.73 12410 -41.42 20250110 4395 65.42 20250217 12410 -41.42 20250110 4395 65.42 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
6 20250401 120655 57 100.00 KOSPI 유통 N N N N N 7220 -30 5 -0.41 33976170 4690 65.48 7270 7400 7070 9420 5080 7250 7244.39 0.25 0 433 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 725 7.99 0.50 12 0.05 904.00 14488.00 12410 20250110 -41.82 585 20240320 1134.19 12410 -41.82 20250110 4395 64.28 20250217 12410 -41.82 20250110 4395 64.28 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
7 20250401 110641 57 100.00 KOSPI 유통 N N N N N 7240 -10 5 -0.14 12582940 1754 24.49 7270 7300 7070 9420 5080 7250 7173.85 0.25 0 -630 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 727 8.01 0.50 12 0.02 904.00 14488.00 12410 20250110 -41.66 585 20240320 1137.61 12410 -41.66 20250110 4395 64.73 20250217 12410 -41.66 20250110 4395 64.73 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
8 20250401 100643 57 100.00 KOSPI 유통 N N N N N 7210 -40 5 -0.55 9523380 1330 18.57 7270 7300 7070 9420 5080 7250 7160.44 0.25 0 -334 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 724 7.98 0.50 12 0.01 904.00 14488.00 12410 20250110 -41.90 585 20240320 1132.48 12410 -41.90 20250110 4395 64.05 20250217 12410 -41.90 20250110 4395 64.05 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N
9 20250401 090646 57 100.00 KOSPI 유통 N N N N N 7300 50 2 0.69 1124910 155 2.16 7270 7300 7170 9420 5080 7250 7257.48 0.25 0 -63 7590 7420 7230 7060 6870 7325 6965 50 2170 500 4350 10 1 10044216 733 8.08 0.50 12 0.00 904.00 14488.00 12410 20250110 -41.18 585 20240320 1147.86 12410 -41.18 20250110 4395 66.10 20250217 12410 -41.18 20250110 4395 66.10 20250217 0.00 Y 101140 500 50 억 25451 N N 0 N 00 N