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
452260/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
20250401,161143,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1126,12,2,1.08,518677000,458808,77.78,1116,1151,1116,1448,780,1114,1130.51,2.62,0,15430,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2183,-11.73,0.28,12,0.24,-96.00,4080.00,1607,20240403,-29.93,1010,20240805,11.49,1515,-25.68,20250213,1082,4.07,20250102,1607,-29.93,20240403,1010,11.49,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,735,N,00,N
20250401,151140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1127,13,2,1.17,475041313,420031,71.21,1116,1151,1116,1448,780,1114,1130.97,2.62,0,17414,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2185,-11.74,0.28,12,0.22,-96.00,4080.00,1607,20240403,-29.87,1010,20240805,11.58,1515,-25.61,20250213,1082,4.16,20250102,1607,-29.87,20240403,1010,11.58,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,N,00,N
20250401,141141,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,16,2,1.44,443004230,391667,66.40,1116,1151,1116,1448,780,1114,1131.07,2.62,0,14216,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2191,-11.77,0.28,12,0.20,-96.00,4080.00,1607,20240403,-29.68,1010,20240805,11.88,1515,-25.41,20250213,1082,4.44,20250102,1607,-29.68,20240403,1010,11.88,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,N,00,N
20250401,131142,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1132,18,2,1.62,396854461,350842,59.48,1116,1151,1116,1448,780,1114,1131.15,2.62,0,11101,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2194,-11.79,0.28,12,0.18,-96.00,4080.00,1607,20240403,-29.56,1010,20240805,12.08,1515,-25.28,20250213,1082,4.62,20250102,1607,-29.56,20240403,1010,12.08,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,N,00,N
20250401,121142,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1132,18,2,1.62,369433557,326604,55.37,1116,1151,1116,1448,780,1114,1131.14,2.62,0,10300,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2194,-11.79,0.28,12,0.17,-96.00,4080.00,1607,20240403,-29.56,1010,20240805,12.08,1515,-25.28,20250213,1082,4.62,20250102,1607,-29.56,20240403,1010,12.08,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,N,00,N
20250401,111127,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,16,2,1.44,307667171,272034,46.12,1116,1151,1116,1448,780,1114,1130.99,2.62,0,593,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2191,-11.77,0.28,12,0.14,-96.00,4080.00,1607,20240403,-29.68,1010,20240805,11.88,1515,-25.41,20250213,1082,4.44,20250102,1607,-29.68,20240403,1010,11.88,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,N,00,N
20250401,101124,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1130,16,2,1.44,254378642,224762,38.10,1116,1151,1116,1448,780,1114,1131.77,2.62,0,-7615,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2191,-11.77,0.28,12,0.12,-96.00,4080.00,1607,20240403,-29.68,1010,20240805,11.88,1515,-25.41,20250213,1082,4.44,20250102,1607,-29.68,20240403,1010,11.88,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,N,00,N
20250401,091125,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1124,10,2,0.90,111712062,98436,16.69,1116,1151,1116,1448,780,1114,1134.87,2.62,0,3494,1168,1140,1125,1097,1082,1133,1090,969,334,500,820,1,1,193859610,2179,-11.71,0.28,12,0.05,-96.00,4080.00,1607,20240403,-30.06,1010,20240805,11.29,1515,-25.81,20250213,1082,3.88,20250102,1607,-30.06,20240403,1010,11.29,20240805,2.01,Y,452260,500,969 억,,5087287,N,N,25541,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 161143 55 60.00 KOSPI 유통 N N N Y 60 N 1126 12 2 1.08 518677000 458808 77.78 1116 1151 1116 1448 780 1114 1130.51 2.62 0 15430 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2183 -11.73 0.28 12 0.24 -96.00 4080.00 1607 20240403 -29.93 1010 20240805 11.49 1515 -25.68 20250213 1082 4.07 20250102 1607 -29.93 20240403 1010 11.49 20240805 2.01 Y 452260 500 969 억 5087287 N N 735 N 00 N
3 20250401 151140 55 60.00 KOSPI 유통 N N N Y 60 N 1127 13 2 1.17 475041313 420031 71.21 1116 1151 1116 1448 780 1114 1130.97 2.62 0 17414 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2185 -11.74 0.28 12 0.22 -96.00 4080.00 1607 20240403 -29.87 1010 20240805 11.58 1515 -25.61 20250213 1082 4.16 20250102 1607 -29.87 20240403 1010 11.58 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N
4 20250401 141141 55 60.00 KOSPI 유통 N N N Y 60 N 1130 16 2 1.44 443004230 391667 66.40 1116 1151 1116 1448 780 1114 1131.07 2.62 0 14216 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2191 -11.77 0.28 12 0.20 -96.00 4080.00 1607 20240403 -29.68 1010 20240805 11.88 1515 -25.41 20250213 1082 4.44 20250102 1607 -29.68 20240403 1010 11.88 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N
5 20250401 131142 55 60.00 KOSPI 유통 N N N Y 60 N 1132 18 2 1.62 396854461 350842 59.48 1116 1151 1116 1448 780 1114 1131.15 2.62 0 11101 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2194 -11.79 0.28 12 0.18 -96.00 4080.00 1607 20240403 -29.56 1010 20240805 12.08 1515 -25.28 20250213 1082 4.62 20250102 1607 -29.56 20240403 1010 12.08 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N
6 20250401 121142 55 60.00 KOSPI 유통 N N N Y 60 N 1132 18 2 1.62 369433557 326604 55.37 1116 1151 1116 1448 780 1114 1131.14 2.62 0 10300 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2194 -11.79 0.28 12 0.17 -96.00 4080.00 1607 20240403 -29.56 1010 20240805 12.08 1515 -25.28 20250213 1082 4.62 20250102 1607 -29.56 20240403 1010 12.08 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N
7 20250401 111127 55 60.00 KOSPI 유통 N N N Y 60 N 1130 16 2 1.44 307667171 272034 46.12 1116 1151 1116 1448 780 1114 1130.99 2.62 0 593 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2191 -11.77 0.28 12 0.14 -96.00 4080.00 1607 20240403 -29.68 1010 20240805 11.88 1515 -25.41 20250213 1082 4.44 20250102 1607 -29.68 20240403 1010 11.88 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N
8 20250401 101124 55 60.00 KOSPI 유통 N N N Y 60 N 1130 16 2 1.44 254378642 224762 38.10 1116 1151 1116 1448 780 1114 1131.77 2.62 0 -7615 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2191 -11.77 0.28 12 0.12 -96.00 4080.00 1607 20240403 -29.68 1010 20240805 11.88 1515 -25.41 20250213 1082 4.44 20250102 1607 -29.68 20240403 1010 11.88 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N
9 20250401 091125 55 60.00 KOSPI 유통 N N N Y 60 N 1124 10 2 0.90 111712062 98436 16.69 1116 1151 1116 1448 780 1114 1134.87 2.62 0 3494 1168 1140 1125 1097 1082 1133 1090 969 334 500 820 1 1 193859610 2179 -11.71 0.28 12 0.05 -96.00 4080.00 1607 20240403 -30.06 1010 20240805 11.29 1515 -25.81 20250213 1082 3.88 20250102 1607 -30.06 20240403 1010 11.29 20240805 2.01 Y 452260 500 969 억 5087287 N N 25541 N 00 N