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
339770/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
20250401,161031,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,10,2,0.17,455164270,77649,60.14,5990,5990,5790,7590,4090,5840,5861.82,1.41,0,-2495,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2923,20.38,1.57,12,0.16,287.00,3737.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.77,Y,339770,500,250 억,,705040,N,N,542,N,00,N
20250401,151029,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5850,10,2,0.17,441459610,75304,58.32,5990,5990,5790,7590,4090,5840,5862.37,1.41,0,-1207,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2923,20.38,1.57,12,0.15,287.00,3737.00,6470,20241213,-9.58,3848,20240909,52.03,6250,-6.40,20250226,4750,23.16,20250131,12930,-54.76,20241213,4750,23.16,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,N,00,N
20250401,141029,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5860,20,2,0.34,398070060,67890,52.58,5990,5990,5790,7590,4090,5840,5863.46,1.41,0,3650,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2928,20.42,1.57,12,0.14,287.00,3737.00,6470,20241213,-9.43,3848,20240909,52.29,6250,-6.24,20250226,4750,23.37,20250131,12930,-54.68,20241213,4750,23.37,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,N,00,N
20250401,131030,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5880,40,2,0.68,340836370,58137,45.03,5990,5990,5790,7590,4090,5840,5862.64,1.41,0,5613,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2938,20.49,1.57,12,0.12,287.00,3737.00,6470,20241213,-9.12,3848,20240909,52.81,6250,-5.92,20250226,4750,23.79,20250131,12930,-54.52,20241213,4750,23.79,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,N,00,N
20250401,121031,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5880,40,2,0.68,293091110,50026,38.74,5990,5990,5790,7590,4090,5840,5858.78,1.41,0,5506,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2938,20.49,1.57,12,0.10,287.00,3737.00,6470,20241213,-9.12,3848,20240909,52.81,6250,-5.92,20250226,4750,23.79,20250131,12930,-54.52,20241213,4750,23.79,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,N,00,N
20250401,111017,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5890,50,2,0.86,244510360,41764,32.34,5990,5990,5790,7590,4090,5840,5854.57,1.41,0,6027,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2943,20.52,1.58,12,0.08,287.00,3737.00,6470,20241213,-8.96,3848,20240909,53.07,6250,-5.76,20250226,4750,24.00,20250131,12930,-54.45,20241213,4750,24.00,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,N,00,N
20250401,101015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5870,30,2,0.51,99704370,16981,13.15,5990,5990,5800,7590,4090,5840,5871.53,1.41,0,-2019,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2933,20.45,1.57,12,0.03,287.00,3737.00,6470,20241213,-9.27,3848,20240909,52.55,6250,-6.08,20250226,4750,23.58,20250131,12930,-54.60,20241213,4750,23.58,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,N,00,N
20250401,091015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5840,0,3,0.00,33428240,5678,4.40,5990,5990,5810,7590,4090,5840,5887.33,1.41,0,-1986,6053,5946,5843,5736,5633,5895,5685,251,1750,500,4200,10,1,49965080,2918,20.35,1.56,12,0.01,287.00,3737.00,6470,20241213,-9.74,3848,20240909,51.77,6250,-6.56,20250226,4750,22.95,20250131,12930,-54.83,20241213,4750,22.95,20250131,0.77,Y,339770,500,250 억,,705040,N,N,793,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 161031 57 100.00 KOSPI 유통 N N N N N 5850 10 2 0.17 455164270 77649 60.14 5990 5990 5790 7590 4090 5840 5861.82 1.41 0 -2495 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2923 20.38 1.57 12 0.16 287.00 3737.00 6470 20241213 -9.58 3848 20240909 52.03 6250 -6.40 20250226 4750 23.16 20250131 12930 -54.76 20241213 4750 23.16 20250131 0.77 Y 339770 500 250 억 705040 N N 542 N 00 N
3 20250401 151029 57 100.00 KOSPI 유통 N N N N N 5850 10 2 0.17 441459610 75304 58.32 5990 5990 5790 7590 4090 5840 5862.37 1.41 0 -1207 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2923 20.38 1.57 12 0.15 287.00 3737.00 6470 20241213 -9.58 3848 20240909 52.03 6250 -6.40 20250226 4750 23.16 20250131 12930 -54.76 20241213 4750 23.16 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N
4 20250401 141029 57 100.00 KOSPI 유통 N N N N N 5860 20 2 0.34 398070060 67890 52.58 5990 5990 5790 7590 4090 5840 5863.46 1.41 0 3650 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2928 20.42 1.57 12 0.14 287.00 3737.00 6470 20241213 -9.43 3848 20240909 52.29 6250 -6.24 20250226 4750 23.37 20250131 12930 -54.68 20241213 4750 23.37 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N
5 20250401 131030 57 100.00 KOSPI 유통 N N N N N 5880 40 2 0.68 340836370 58137 45.03 5990 5990 5790 7590 4090 5840 5862.64 1.41 0 5613 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2938 20.49 1.57 12 0.12 287.00 3737.00 6470 20241213 -9.12 3848 20240909 52.81 6250 -5.92 20250226 4750 23.79 20250131 12930 -54.52 20241213 4750 23.79 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N
6 20250401 121031 57 100.00 KOSPI 유통 N N N N N 5880 40 2 0.68 293091110 50026 38.74 5990 5990 5790 7590 4090 5840 5858.78 1.41 0 5506 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2938 20.49 1.57 12 0.10 287.00 3737.00 6470 20241213 -9.12 3848 20240909 52.81 6250 -5.92 20250226 4750 23.79 20250131 12930 -54.52 20241213 4750 23.79 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N
7 20250401 111017 57 100.00 KOSPI 유통 N N N N N 5890 50 2 0.86 244510360 41764 32.34 5990 5990 5790 7590 4090 5840 5854.57 1.41 0 6027 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2943 20.52 1.58 12 0.08 287.00 3737.00 6470 20241213 -8.96 3848 20240909 53.07 6250 -5.76 20250226 4750 24.00 20250131 12930 -54.45 20241213 4750 24.00 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N
8 20250401 101015 57 100.00 KOSPI 유통 N N N N N 5870 30 2 0.51 99704370 16981 13.15 5990 5990 5800 7590 4090 5840 5871.53 1.41 0 -2019 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2933 20.45 1.57 12 0.03 287.00 3737.00 6470 20241213 -9.27 3848 20240909 52.55 6250 -6.08 20250226 4750 23.58 20250131 12930 -54.60 20241213 4750 23.58 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N
9 20250401 091015 57 100.00 KOSPI 유통 N N N N N 5840 0 3 0.00 33428240 5678 4.40 5990 5990 5810 7590 4090 5840 5887.33 1.41 0 -1986 6053 5946 5843 5736 5633 5895 5685 251 1750 500 4200 10 1 49965080 2918 20.35 1.56 12 0.01 287.00 3737.00 6470 20241213 -9.74 3848 20240909 51.77 6250 -6.56 20250226 4750 22.95 20250131 12930 -54.83 20241213 4750 22.95 20250131 0.77 Y 339770 500 250 억 705040 N N 793 N 00 N