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
475560/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
20250401,161205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29200,250,2,0.86,2793081150,96059,61.80,29400,29550,28350,37600,20300,28950,29076.63,0.60,0,12568,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4303,11.26,1.60,12,0.65,2593.00,18254.00,64500,20241106,-54.73,27800,20250317,5.04,33800,-13.61,20250328,27800,5.04,20250317,64500,-54.73,20241106,27800,5.04,20250317,0.36,Y,475560,500,75 억,,88964,N,N,11623,N,00,N
20250401,151203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29200,250,2,0.86,2640331350,90826,58.44,29400,29550,28350,37600,20300,28950,29070.22,0.60,0,11639,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4303,11.26,1.60,12,0.62,2593.00,18254.00,64500,20241106,-54.73,27800,20250317,5.04,33800,-13.61,20250328,27800,5.04,20250317,64500,-54.73,20241106,27800,5.04,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,N,00,N
20250401,141204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29300,350,2,1.21,2372425150,81667,52.54,29400,29550,28350,37600,20300,28950,29049.99,0.60,0,9292,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4318,11.30,1.61,12,0.55,2593.00,18254.00,64500,20241106,-54.57,27800,20250317,5.40,33800,-13.31,20250328,27800,5.40,20250317,64500,-54.57,20241106,27800,5.40,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,N,00,N
20250401,131204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29300,350,2,1.21,2103586900,72490,46.64,29400,29550,28350,37600,20300,28950,29018.99,0.60,0,8031,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4318,11.30,1.61,12,0.49,2593.00,18254.00,64500,20241106,-54.57,27800,20250317,5.40,33800,-13.31,20250328,27800,5.40,20250317,64500,-54.57,20241106,27800,5.40,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,N,00,N
20250401,121205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29300,350,2,1.21,1864662550,64341,41.40,29400,29550,28350,37600,20300,28950,28980.94,0.60,0,7236,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4318,11.30,1.61,12,0.44,2593.00,18254.00,64500,20241106,-54.57,27800,20250317,5.40,33800,-13.31,20250328,27800,5.40,20250317,64500,-54.57,20241106,27800,5.40,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,N,00,N
20250401,111150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29300,350,2,1.21,1573723875,54410,35.01,29400,29550,28350,37600,20300,28950,28923.43,0.60,0,3102,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4318,11.30,1.61,12,0.37,2593.00,18254.00,64500,20241106,-54.57,27800,20250317,5.40,33800,-13.31,20250328,27800,5.40,20250317,64500,-54.57,20241106,27800,5.40,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,N,00,N
20250401,101146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28650,-300,5,-1.04,1140087275,39440,25.38,29400,29550,28350,37600,20300,28950,28906.88,0.60,0,-3614,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4222,11.05,1.57,12,0.27,2593.00,18254.00,64500,20241106,-55.58,27800,20250317,3.06,33800,-15.24,20250328,27800,3.06,20250317,64500,-55.58,20241106,27800,3.06,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,N,00,N
20250401,091147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29350,400,2,1.38,347352075,11833,7.61,29400,29550,29050,37600,20300,28950,29354.52,0.60,0,1271,30116,29532,29016,28432,27916,29275,28175,75,8650,500,20840,50,1,14737260,4325,11.32,1.61,12,0.08,2593.00,18254.00,64500,20241106,-54.50,27800,20250317,5.58,33800,-13.17,20250328,27800,5.58,20250317,64500,-54.50,20241106,27800,5.58,20250317,0.36,Y,475560,500,75 억,,88964,N,N,15345,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 161205 57 100.00 KOSPI 유통 N N N N N 29200 250 2 0.86 2793081150 96059 61.80 29400 29550 28350 37600 20300 28950 29076.63 0.60 0 12568 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4303 11.26 1.60 12 0.65 2593.00 18254.00 64500 20241106 -54.73 27800 20250317 5.04 33800 -13.61 20250328 27800 5.04 20250317 64500 -54.73 20241106 27800 5.04 20250317 0.36 Y 475560 500 75 억 88964 N N 11623 N 00 N
3 20250401 151203 57 100.00 KOSPI 유통 N N N N N 29200 250 2 0.86 2640331350 90826 58.44 29400 29550 28350 37600 20300 28950 29070.22 0.60 0 11639 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4303 11.26 1.60 12 0.62 2593.00 18254.00 64500 20241106 -54.73 27800 20250317 5.04 33800 -13.61 20250328 27800 5.04 20250317 64500 -54.73 20241106 27800 5.04 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N
4 20250401 141204 57 100.00 KOSPI 유통 N N N N N 29300 350 2 1.21 2372425150 81667 52.54 29400 29550 28350 37600 20300 28950 29049.99 0.60 0 9292 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4318 11.30 1.61 12 0.55 2593.00 18254.00 64500 20241106 -54.57 27800 20250317 5.40 33800 -13.31 20250328 27800 5.40 20250317 64500 -54.57 20241106 27800 5.40 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N
5 20250401 131204 57 100.00 KOSPI 유통 N N N N N 29300 350 2 1.21 2103586900 72490 46.64 29400 29550 28350 37600 20300 28950 29018.99 0.60 0 8031 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4318 11.30 1.61 12 0.49 2593.00 18254.00 64500 20241106 -54.57 27800 20250317 5.40 33800 -13.31 20250328 27800 5.40 20250317 64500 -54.57 20241106 27800 5.40 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N
6 20250401 121205 57 100.00 KOSPI 유통 N N N N N 29300 350 2 1.21 1864662550 64341 41.40 29400 29550 28350 37600 20300 28950 28980.94 0.60 0 7236 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4318 11.30 1.61 12 0.44 2593.00 18254.00 64500 20241106 -54.57 27800 20250317 5.40 33800 -13.31 20250328 27800 5.40 20250317 64500 -54.57 20241106 27800 5.40 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N
7 20250401 111150 57 100.00 KOSPI 유통 N N N N N 29300 350 2 1.21 1573723875 54410 35.01 29400 29550 28350 37600 20300 28950 28923.43 0.60 0 3102 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4318 11.30 1.61 12 0.37 2593.00 18254.00 64500 20241106 -54.57 27800 20250317 5.40 33800 -13.31 20250328 27800 5.40 20250317 64500 -54.57 20241106 27800 5.40 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N
8 20250401 101146 57 100.00 KOSPI 유통 N N N N N 28650 -300 5 -1.04 1140087275 39440 25.38 29400 29550 28350 37600 20300 28950 28906.88 0.60 0 -3614 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4222 11.05 1.57 12 0.27 2593.00 18254.00 64500 20241106 -55.58 27800 20250317 3.06 33800 -15.24 20250328 27800 3.06 20250317 64500 -55.58 20241106 27800 3.06 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N
9 20250401 091147 57 100.00 KOSPI 유통 N N N N N 29350 400 2 1.38 347352075 11833 7.61 29400 29550 29050 37600 20300 28950 29354.52 0.60 0 1271 30116 29532 29016 28432 27916 29275 28175 75 8650 500 20840 50 1 14737260 4325 11.32 1.61 12 0.08 2593.00 18254.00 64500 20241106 -54.50 27800 20250317 5.58 33800 -13.17 20250328 27800 5.58 20250317 64500 -54.50 20241106 27800 5.58 20250317 0.36 Y 475560 500 75 억 88964 N N 15345 N 00 N