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
453340/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
20250401,161145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14670,390,2,2.73,467735800,31999,94.79,14430,14720,14430,18560,10000,14280,14617.20,14.24,0,8399,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4861,6.71,0.73,12,0.10,2185.00,19995.00,16110,20241219,-8.94,10050,20240805,45.97,15100,-2.85,20250110,13130,11.73,20250210,16110,-8.94,20241219,10050,45.97,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,353,N,00,N
20250401,151142,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14640,360,2,2.52,444978620,30446,90.19,14430,14720,14430,18560,10000,14280,14615.34,14.24,0,8553,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4851,6.70,0.73,12,0.09,2185.00,19995.00,16110,20241219,-9.12,10050,20240805,45.67,15100,-3.05,20250110,13130,11.50,20250210,16110,-9.12,20241219,10050,45.67,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,N,00,N
20250401,141143,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14650,370,2,2.59,406053040,27788,82.32,14430,14720,14430,18560,10000,14280,14612.53,14.24,0,9523,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4854,6.70,0.73,12,0.08,2185.00,19995.00,16110,20241219,-9.06,10050,20240805,45.77,15100,-2.98,20250110,13130,11.58,20250210,16110,-9.06,20241219,10050,45.77,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,N,00,N
20250401,131143,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14680,400,2,2.80,376028160,25740,76.25,14430,14720,14430,18560,10000,14280,14608.71,14.24,0,9604,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4864,6.72,0.73,12,0.08,2185.00,19995.00,16110,20241219,-8.88,10050,20240805,46.07,15100,-2.78,20250110,13130,11.81,20250210,16110,-8.88,20241219,10050,46.07,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,N,00,N
20250401,121144,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14700,420,2,2.94,339672390,23263,68.91,14430,14720,14430,18560,10000,14280,14601.40,14.24,0,10359,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4871,6.73,0.74,12,0.07,2185.00,19995.00,16110,20241219,-8.75,10050,20240805,46.27,15100,-2.65,20250110,13130,11.96,20250210,16110,-8.75,20241219,10050,46.27,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,N,00,N
20250401,111129,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14670,390,2,2.73,241011800,16539,48.99,14430,14680,14430,18560,10000,14280,14572.33,14.24,0,6746,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4861,6.71,0.73,12,0.05,2185.00,19995.00,16110,20241219,-8.94,10050,20240805,45.97,15100,-2.85,20250110,13130,11.73,20250210,16110,-8.94,20241219,10050,45.97,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,N,00,N
20250401,101126,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14550,270,2,1.89,116607410,8036,23.81,14430,14570,14430,18560,10000,14280,14510.63,14.24,0,3040,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4821,6.66,0.73,12,0.02,2185.00,19995.00,16110,20241219,-9.68,10050,20240805,44.78,15100,-3.64,20250110,13130,10.81,20250210,16110,-9.68,20241219,10050,44.78,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,N,00,N
20250401,091127,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14510,230,2,1.61,30217570,2086,6.18,14430,14550,14430,18560,10000,14280,14485.89,14.24,0,1489,15080,14680,14410,14010,13740,14545,13875,169,4280,500,10850,10,1,33135540,4808,6.64,0.73,12,0.01,2185.00,19995.00,16110,20241219,-9.93,10050,20240805,44.38,15100,-3.91,20250110,13130,10.51,20250210,16110,-9.93,20241219,10050,44.38,20240805,0.21,Y,453340,500,169 억,,4718077,N,N,848,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 161145 55 60.00 KOSPI 유통 N N N Y 60 N 14670 390 2 2.73 467735800 31999 94.79 14430 14720 14430 18560 10000 14280 14617.20 14.24 0 8399 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4861 6.71 0.73 12 0.10 2185.00 19995.00 16110 20241219 -8.94 10050 20240805 45.97 15100 -2.85 20250110 13130 11.73 20250210 16110 -8.94 20241219 10050 45.97 20240805 0.21 Y 453340 500 169 억 4718077 N N 353 N 00 N
3 20250401 151142 55 60.00 KOSPI 유통 N N N Y 60 N 14640 360 2 2.52 444978620 30446 90.19 14430 14720 14430 18560 10000 14280 14615.34 14.24 0 8553 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4851 6.70 0.73 12 0.09 2185.00 19995.00 16110 20241219 -9.12 10050 20240805 45.67 15100 -3.05 20250110 13130 11.50 20250210 16110 -9.12 20241219 10050 45.67 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N
4 20250401 141143 55 60.00 KOSPI 유통 N N N Y 60 N 14650 370 2 2.59 406053040 27788 82.32 14430 14720 14430 18560 10000 14280 14612.53 14.24 0 9523 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4854 6.70 0.73 12 0.08 2185.00 19995.00 16110 20241219 -9.06 10050 20240805 45.77 15100 -2.98 20250110 13130 11.58 20250210 16110 -9.06 20241219 10050 45.77 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N
5 20250401 131143 55 60.00 KOSPI 유통 N N N Y 60 N 14680 400 2 2.80 376028160 25740 76.25 14430 14720 14430 18560 10000 14280 14608.71 14.24 0 9604 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4864 6.72 0.73 12 0.08 2185.00 19995.00 16110 20241219 -8.88 10050 20240805 46.07 15100 -2.78 20250110 13130 11.81 20250210 16110 -8.88 20241219 10050 46.07 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N
6 20250401 121144 55 60.00 KOSPI 유통 N N N Y 60 N 14700 420 2 2.94 339672390 23263 68.91 14430 14720 14430 18560 10000 14280 14601.40 14.24 0 10359 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4871 6.73 0.74 12 0.07 2185.00 19995.00 16110 20241219 -8.75 10050 20240805 46.27 15100 -2.65 20250110 13130 11.96 20250210 16110 -8.75 20241219 10050 46.27 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N
7 20250401 111129 55 60.00 KOSPI 유통 N N N Y 60 N 14670 390 2 2.73 241011800 16539 48.99 14430 14680 14430 18560 10000 14280 14572.33 14.24 0 6746 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4861 6.71 0.73 12 0.05 2185.00 19995.00 16110 20241219 -8.94 10050 20240805 45.97 15100 -2.85 20250110 13130 11.73 20250210 16110 -8.94 20241219 10050 45.97 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N
8 20250401 101126 55 60.00 KOSPI 유통 N N N Y 60 N 14550 270 2 1.89 116607410 8036 23.81 14430 14570 14430 18560 10000 14280 14510.63 14.24 0 3040 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4821 6.66 0.73 12 0.02 2185.00 19995.00 16110 20241219 -9.68 10050 20240805 44.78 15100 -3.64 20250110 13130 10.81 20250210 16110 -9.68 20241219 10050 44.78 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N
9 20250401 091127 55 60.00 KOSPI 유통 N N N Y 60 N 14510 230 2 1.61 30217570 2086 6.18 14430 14550 14430 18560 10000 14280 14485.89 14.24 0 1489 15080 14680 14410 14010 13740 14545 13875 169 4280 500 10850 10 1 33135540 4808 6.64 0.73 12 0.01 2185.00 19995.00 16110 20241219 -9.93 10050 20240805 44.38 15100 -3.91 20250110 13130 10.51 20250210 16110 -9.93 20241219 10050 44.38 20240805 0.21 Y 453340 500 169 억 4718077 N N 848 N 00 N