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
344820/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
20250401,161033,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31150,250,2,0.81,392922050,12663,30.05,30950,31150,30900,40150,21650,30900,31029.13,9.67,0,-5088,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4975,13.46,0.33,12,0.08,2314.00,93300.00,42950,20240718,-27.47,30850,20250331,0.97,37800,-17.59,20250107,30850,0.97,20250331,42950,-27.47,20240718,30850,0.97,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,3721,N,00,N
20250401,151031,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,200,2,0.65,376631750,12140,28.81,30950,31150,30900,40150,21650,30900,31024.03,9.67,0,-4885,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4967,13.44,0.33,12,0.08,2314.00,93300.00,42950,20240718,-27.59,30850,20250331,0.81,37800,-17.72,20250107,30850,0.81,20250331,42950,-27.59,20240718,30850,0.81,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,N,00,N
20250401,141032,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,200,2,0.65,316599150,10211,24.23,30950,31150,30900,40150,21650,30900,31005.69,9.67,0,-3912,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4967,13.44,0.33,12,0.06,2314.00,93300.00,42950,20240718,-27.59,30850,20250331,0.81,37800,-17.72,20250107,30850,0.81,20250331,42950,-27.59,20240718,30850,0.81,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,N,00,N
20250401,131032,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31050,150,2,0.49,283113550,9135,21.68,30950,31150,30900,40150,21650,30900,30992.18,9.67,0,-3163,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4959,13.42,0.33,12,0.06,2314.00,93300.00,42950,20240718,-27.71,30850,20250331,0.65,37800,-17.86,20250107,30850,0.65,20250331,42950,-27.71,20240718,30850,0.65,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,N,00,N
20250401,121033,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31050,150,2,0.49,265362725,8564,20.32,30950,31150,30900,40150,21650,30900,30985.84,9.67,0,-3173,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4959,13.42,0.33,12,0.05,2314.00,93300.00,42950,20240718,-27.71,30850,20250331,0.65,37800,-17.86,20250107,30850,0.65,20250331,42950,-27.71,20240718,30850,0.65,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,N,00,N
20250401,111019,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31000,100,2,0.32,228429575,7374,17.50,30950,31150,30900,40150,21650,30900,30977.70,9.67,0,-2570,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4951,13.40,0.33,12,0.05,2314.00,93300.00,42950,20240718,-27.82,30850,20250331,0.49,37800,-17.99,20250107,30850,0.49,20250331,42950,-27.82,20240718,30850,0.49,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,N,00,N
20250401,101017,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30950,50,2,0.16,141788350,4574,10.85,30950,31150,30900,40150,21650,30900,30998.76,9.67,0,-1789,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4943,13.38,0.33,12,0.03,2314.00,93300.00,42950,20240718,-27.94,30850,20250331,0.32,37800,-18.12,20250107,30850,0.32,20250331,42950,-27.94,20240718,30850,0.32,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,N,00,N
20250401,091018,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31000,100,2,0.32,27683450,893,2.12,30950,31100,30950,40150,21650,30900,31000.50,9.67,0,-408,32466,31682,31266,30482,30066,31475,30275,160,9250,1000,23480,50,1,15970512,4951,13.40,0.33,12,0.01,2314.00,93300.00,42950,20240718,-27.82,30850,20250331,0.49,37800,-17.99,20250107,30850,0.49,20250331,42950,-27.82,20240718,30850,0.49,20250331,0.44,Y,344820,1000,159 억,,1544129,N,N,5480,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 161033 55 60.00 KOSPI 비금속 N N N Y 60 N 31150 250 2 0.81 392922050 12663 30.05 30950 31150 30900 40150 21650 30900 31029.13 9.67 0 -5088 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4975 13.46 0.33 12 0.08 2314.00 93300.00 42950 20240718 -27.47 30850 20250331 0.97 37800 -17.59 20250107 30850 0.97 20250331 42950 -27.47 20240718 30850 0.97 20250331 0.44 Y 344820 1000 159 억 1544129 N N 3721 N 00 N
3 20250401 151031 55 60.00 KOSPI 비금속 N N N Y 60 N 31100 200 2 0.65 376631750 12140 28.81 30950 31150 30900 40150 21650 30900 31024.03 9.67 0 -4885 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4967 13.44 0.33 12 0.08 2314.00 93300.00 42950 20240718 -27.59 30850 20250331 0.81 37800 -17.72 20250107 30850 0.81 20250331 42950 -27.59 20240718 30850 0.81 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N
4 20250401 141032 55 60.00 KOSPI 비금속 N N N Y 60 N 31100 200 2 0.65 316599150 10211 24.23 30950 31150 30900 40150 21650 30900 31005.69 9.67 0 -3912 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4967 13.44 0.33 12 0.06 2314.00 93300.00 42950 20240718 -27.59 30850 20250331 0.81 37800 -17.72 20250107 30850 0.81 20250331 42950 -27.59 20240718 30850 0.81 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N
5 20250401 131032 55 60.00 KOSPI 비금속 N N N Y 60 N 31050 150 2 0.49 283113550 9135 21.68 30950 31150 30900 40150 21650 30900 30992.18 9.67 0 -3163 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4959 13.42 0.33 12 0.06 2314.00 93300.00 42950 20240718 -27.71 30850 20250331 0.65 37800 -17.86 20250107 30850 0.65 20250331 42950 -27.71 20240718 30850 0.65 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N
6 20250401 121033 55 60.00 KOSPI 비금속 N N N Y 60 N 31050 150 2 0.49 265362725 8564 20.32 30950 31150 30900 40150 21650 30900 30985.84 9.67 0 -3173 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4959 13.42 0.33 12 0.05 2314.00 93300.00 42950 20240718 -27.71 30850 20250331 0.65 37800 -17.86 20250107 30850 0.65 20250331 42950 -27.71 20240718 30850 0.65 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N
7 20250401 111019 55 60.00 KOSPI 비금속 N N N Y 60 N 31000 100 2 0.32 228429575 7374 17.50 30950 31150 30900 40150 21650 30900 30977.70 9.67 0 -2570 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4951 13.40 0.33 12 0.05 2314.00 93300.00 42950 20240718 -27.82 30850 20250331 0.49 37800 -17.99 20250107 30850 0.49 20250331 42950 -27.82 20240718 30850 0.49 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N
8 20250401 101017 55 60.00 KOSPI 비금속 N N N Y 60 N 30950 50 2 0.16 141788350 4574 10.85 30950 31150 30900 40150 21650 30900 30998.76 9.67 0 -1789 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4943 13.38 0.33 12 0.03 2314.00 93300.00 42950 20240718 -27.94 30850 20250331 0.32 37800 -18.12 20250107 30850 0.32 20250331 42950 -27.94 20240718 30850 0.32 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N
9 20250401 091018 55 60.00 KOSPI 비금속 N N N Y 60 N 31000 100 2 0.32 27683450 893 2.12 30950 31100 30950 40150 21650 30900 31000.50 9.67 0 -408 32466 31682 31266 30482 30066 31475 30275 160 9250 1000 23480 50 1 15970512 4951 13.40 0.33 12 0.01 2314.00 93300.00 42950 20240718 -27.82 30850 20250331 0.49 37800 -17.99 20250107 30850 0.49 20250331 42950 -27.82 20240718 30850 0.49 20250331 0.44 Y 344820 1000 159 억 1544129 N N 5480 N 00 N