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
450140/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
20250401,161140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2530,240,2,10.48,24273089449,9427894,745.06,2315,2745,2295,2975,1605,2290,2574.70,1.22,0,-135674,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1588,-13.25,0.63,12,15.02,-191.00,3995.00,4280,20241219,-40.89,1756,20241209,44.08,4165,-39.26,20250326,2200,15.00,20250113,4280,-40.89,20241219,1756,44.08,20241209,1.58,Y,450140,500,313 억,,763227,N,N,5054,N,00,N
20250401,151136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2535,245,2,10.70,23899936319,9280465,733.41,2315,2745,2295,2975,1605,2290,2575.37,1.22,0,-165683,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1591,-13.27,0.63,12,14.78,-191.00,3995.00,4280,20241219,-40.77,1756,20241209,44.36,4165,-39.14,20250326,2200,15.23,20250113,4280,-40.77,20241219,1756,44.36,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,N,00,N
20250401,141138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2505,215,2,9.39,19617747087,7625714,602.64,2315,2745,2295,2975,1605,2290,2572.67,1.22,0,-225176,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1573,-13.12,0.63,12,12.15,-191.00,3995.00,4280,20241219,-41.47,1756,20241209,42.65,4165,-39.86,20250326,2200,13.86,20250113,4280,-41.47,20241219,1756,42.65,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,N,00,N
20250401,131138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2500,210,2,9.17,18931602999,7352886,581.08,2315,2745,2295,2975,1605,2290,2574.82,1.22,0,-243863,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1569,-13.09,0.63,12,11.71,-191.00,3995.00,4280,20241219,-41.59,1756,20241209,42.37,4165,-39.98,20250326,2200,13.64,20250113,4280,-41.59,20241219,1756,42.37,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,N,00,N
20250401,121139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2490,200,2,8.73,17827136008,6911632,546.21,2315,2745,2295,2975,1605,2290,2579.40,1.22,0,-242399,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1563,-13.04,0.62,12,11.01,-191.00,3995.00,4280,20241219,-41.82,1756,20241209,41.80,4165,-40.22,20250326,2200,13.18,20250113,4280,-41.82,20241219,1756,41.80,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,N,00,N
20250401,111124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,155,2,6.77,2546661936,1062914,84.00,2315,2505,2295,2975,1605,2290,2396.18,1.22,0,-150033,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1535,-12.80,0.61,12,1.69,-191.00,3995.00,4280,20241219,-42.87,1756,20241209,39.24,4165,-41.30,20250326,2200,11.14,20250113,4280,-42.87,20241219,1756,39.24,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,N,00,N
20250401,101121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,25,2,1.09,660193779,282642,22.34,2315,2375,2305,2975,1605,2290,2336.22,1.22,0,-60416,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1453,-12.12,0.58,12,0.45,-191.00,3995.00,4280,20241219,-45.91,1756,20241209,31.83,4165,-44.42,20250326,2200,5.23,20250113,4280,-45.91,20241219,1756,31.83,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,N,00,N
20250401,091122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2335,45,2,1.97,231537145,99066,7.83,2315,2362,2315,2975,1605,2290,2338.47,1.22,0,-2015,2443,2366,2313,2236,2183,2340,2210,314,685,500,1410,5,1,62777250,1466,-12.23,0.58,12,0.16,-191.00,3995.00,4280,20241219,-45.44,1756,20241209,32.97,4165,-43.94,20250326,2200,6.14,20250113,4280,-45.44,20241219,1756,32.97,20241209,1.58,Y,450140,500,313 억,,763227,N,N,82934,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 161140 57 100.00 KOSPI 유통 N N N N N 2530 240 2 10.48 24273089449 9427894 745.06 2315 2745 2295 2975 1605 2290 2574.70 1.22 0 -135674 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1588 -13.25 0.63 12 15.02 -191.00 3995.00 4280 20241219 -40.89 1756 20241209 44.08 4165 -39.26 20250326 2200 15.00 20250113 4280 -40.89 20241219 1756 44.08 20241209 1.58 Y 450140 500 313 억 763227 N N 5054 N 00 N
3 20250401 151136 57 100.00 KOSPI 유통 N N N N N 2535 245 2 10.70 23899936319 9280465 733.41 2315 2745 2295 2975 1605 2290 2575.37 1.22 0 -165683 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1591 -13.27 0.63 12 14.78 -191.00 3995.00 4280 20241219 -40.77 1756 20241209 44.36 4165 -39.14 20250326 2200 15.23 20250113 4280 -40.77 20241219 1756 44.36 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N
4 20250401 141138 57 100.00 KOSPI 유통 N N N N N 2505 215 2 9.39 19617747087 7625714 602.64 2315 2745 2295 2975 1605 2290 2572.67 1.22 0 -225176 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1573 -13.12 0.63 12 12.15 -191.00 3995.00 4280 20241219 -41.47 1756 20241209 42.65 4165 -39.86 20250326 2200 13.86 20250113 4280 -41.47 20241219 1756 42.65 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N
5 20250401 131138 57 100.00 KOSPI 유통 N N N N N 2500 210 2 9.17 18931602999 7352886 581.08 2315 2745 2295 2975 1605 2290 2574.82 1.22 0 -243863 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1569 -13.09 0.63 12 11.71 -191.00 3995.00 4280 20241219 -41.59 1756 20241209 42.37 4165 -39.98 20250326 2200 13.64 20250113 4280 -41.59 20241219 1756 42.37 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N
6 20250401 121139 57 100.00 KOSPI 유통 N N N N N 2490 200 2 8.73 17827136008 6911632 546.21 2315 2745 2295 2975 1605 2290 2579.40 1.22 0 -242399 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1563 -13.04 0.62 12 11.01 -191.00 3995.00 4280 20241219 -41.82 1756 20241209 41.80 4165 -40.22 20250326 2200 13.18 20250113 4280 -41.82 20241219 1756 41.80 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N
7 20250401 111124 57 100.00 KOSPI 유통 N N N N N 2445 155 2 6.77 2546661936 1062914 84.00 2315 2505 2295 2975 1605 2290 2396.18 1.22 0 -150033 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1535 -12.80 0.61 12 1.69 -191.00 3995.00 4280 20241219 -42.87 1756 20241209 39.24 4165 -41.30 20250326 2200 11.14 20250113 4280 -42.87 20241219 1756 39.24 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N
8 20250401 101121 57 100.00 KOSPI 유통 N N N N N 2315 25 2 1.09 660193779 282642 22.34 2315 2375 2305 2975 1605 2290 2336.22 1.22 0 -60416 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1453 -12.12 0.58 12 0.45 -191.00 3995.00 4280 20241219 -45.91 1756 20241209 31.83 4165 -44.42 20250326 2200 5.23 20250113 4280 -45.91 20241219 1756 31.83 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N
9 20250401 091122 57 100.00 KOSPI 유통 N N N N N 2335 45 2 1.97 231537145 99066 7.83 2315 2362 2315 2975 1605 2290 2338.47 1.22 0 -2015 2443 2366 2313 2236 2183 2340 2210 314 685 500 1410 5 1 62777250 1466 -12.23 0.58 12 0.16 -191.00 3995.00 4280 20241219 -45.44 1756 20241209 32.97 4165 -43.94 20250326 2200 6.14 20250113 4280 -45.44 20241219 1756 32.97 20241209 1.58 Y 450140 500 313 억 763227 N N 82934 N 00 N