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
005250/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
20250401,160157,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13180,180,2,1.38,592360410,45051,52.93,12900,13280,12900,16900,9100,13000,13148.66,9.55,0,8660,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6198,27.18,0.65,12,0.10,485.00,20434.00,18490,20240819,-28.72,12790,20250331,3.05,17320,-23.90,20250102,12790,3.05,20250331,18490,-28.72,20240819,12790,3.05,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,4908,N,00,N
20250401,150157,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13200,200,2,1.54,534823860,40689,47.80,12900,13280,12900,16900,9100,13000,13144.19,9.55,0,8935,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6208,27.22,0.65,12,0.09,485.00,20434.00,18490,20240819,-28.61,12790,20250331,3.21,17320,-23.79,20250102,12790,3.21,20250331,18490,-28.61,20240819,12790,3.21,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,N,00,N
20250401,140157,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13220,220,2,1.69,477132545,36319,42.67,12900,13280,12900,16900,9100,13000,13137.27,9.55,0,9871,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6217,27.26,0.65,12,0.08,485.00,20434.00,18490,20240819,-28.50,12790,20250331,3.36,17320,-23.67,20250102,12790,3.36,20250331,18490,-28.50,20240819,12790,3.36,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,N,00,N
20250401,130158,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13200,200,2,1.54,452847575,34481,40.51,12900,13280,12900,16900,9100,13000,13133.25,9.55,0,9884,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6208,27.22,0.65,12,0.07,485.00,20434.00,18490,20240819,-28.61,12790,20250331,3.21,17320,-23.79,20250102,12790,3.21,20250331,18490,-28.61,20240819,12790,3.21,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,N,00,N
20250401,120157,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13240,240,2,1.85,405616155,30907,36.31,12900,13280,12900,16900,9100,13000,13123.76,9.55,0,8890,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6227,27.30,0.65,12,0.07,485.00,20434.00,18490,20240819,-28.39,12790,20250331,3.52,17320,-23.56,20250102,12790,3.52,20250331,18490,-28.39,20240819,12790,3.52,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,N,00,N
20250401,110157,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13230,230,2,1.77,371735965,28349,33.30,12900,13240,12900,16900,9100,13000,13112.84,9.55,0,8760,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6222,27.28,0.65,12,0.06,485.00,20434.00,18490,20240819,-28.45,12790,20250331,3.44,17320,-23.61,20250102,12790,3.44,20250331,18490,-28.45,20240819,12790,3.44,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,N,00,N
20250401,100155,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13040,40,2,0.31,169171025,12963,15.23,12900,13200,12900,16900,9100,13000,13050.30,9.55,0,1912,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6132,26.89,0.64,12,0.03,485.00,20434.00,18490,20240819,-29.48,12790,20250331,1.95,17320,-24.71,20250102,12790,1.95,20250331,18490,-29.48,20240819,12790,1.95,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,N,00,N
20250401,090156,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13120,120,2,0.92,30172110,2313,2.72,12900,13200,12900,16900,9100,13000,13044.58,9.55,0,-219,13713,13356,13073,12716,12433,13215,12575,253,3900,500,9620,10,1,47028210,6170,27.05,0.64,12,0.00,485.00,20434.00,18490,20240819,-29.04,12790,20250331,2.58,17320,-24.25,20250102,12790,2.58,20250331,18490,-29.04,20240819,12790,2.58,20250331,0.43,Y,005250,500,253 억,,4491605,N,N,10253,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 160157 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13180 180 2 1.38 592360410 45051 52.93 12900 13280 12900 16900 9100 13000 13148.66 9.55 0 8660 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6198 27.18 0.65 12 0.10 485.00 20434.00 18490 20240819 -28.72 12790 20250331 3.05 17320 -23.90 20250102 12790 3.05 20250331 18490 -28.72 20240819 12790 3.05 20250331 0.43 Y 005250 500 253 억 4491605 N N 4908 N 00 N
3 20250401 150157 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13200 200 2 1.54 534823860 40689 47.80 12900 13280 12900 16900 9100 13000 13144.19 9.55 0 8935 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6208 27.22 0.65 12 0.09 485.00 20434.00 18490 20240819 -28.61 12790 20250331 3.21 17320 -23.79 20250102 12790 3.21 20250331 18490 -28.61 20240819 12790 3.21 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N
4 20250401 140157 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13220 220 2 1.69 477132545 36319 42.67 12900 13280 12900 16900 9100 13000 13137.27 9.55 0 9871 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6217 27.26 0.65 12 0.08 485.00 20434.00 18490 20240819 -28.50 12790 20250331 3.36 17320 -23.67 20250102 12790 3.36 20250331 18490 -28.50 20240819 12790 3.36 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N
5 20250401 130158 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13200 200 2 1.54 452847575 34481 40.51 12900 13280 12900 16900 9100 13000 13133.25 9.55 0 9884 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6208 27.22 0.65 12 0.07 485.00 20434.00 18490 20240819 -28.61 12790 20250331 3.21 17320 -23.79 20250102 12790 3.21 20250331 18490 -28.61 20240819 12790 3.21 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N
6 20250401 120157 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13240 240 2 1.85 405616155 30907 36.31 12900 13280 12900 16900 9100 13000 13123.76 9.55 0 8890 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6227 27.30 0.65 12 0.07 485.00 20434.00 18490 20240819 -28.39 12790 20250331 3.52 17320 -23.56 20250102 12790 3.52 20250331 18490 -28.39 20240819 12790 3.52 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N
7 20250401 110157 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13230 230 2 1.77 371735965 28349 33.30 12900 13240 12900 16900 9100 13000 13112.84 9.55 0 8760 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6222 27.28 0.65 12 0.06 485.00 20434.00 18490 20240819 -28.45 12790 20250331 3.44 17320 -23.61 20250102 12790 3.44 20250331 18490 -28.45 20240819 12790 3.44 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N
8 20250401 100155 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13040 40 2 0.31 169171025 12963 15.23 12900 13200 12900 16900 9100 13000 13050.30 9.55 0 1912 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6132 26.89 0.64 12 0.03 485.00 20434.00 18490 20240819 -29.48 12790 20250331 1.95 17320 -24.71 20250102 12790 1.95 20250331 18490 -29.48 20240819 12790 1.95 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N
9 20250401 090156 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13120 120 2 0.92 30172110 2313 2.72 12900 13200 12900 16900 9100 13000 13044.58 9.55 0 -219 13713 13356 13073 12716 12433 13215 12575 253 3900 500 9620 10 1 47028210 6170 27.05 0.64 12 0.00 485.00 20434.00 18490 20240819 -29.04 12790 20250331 2.58 17320 -24.25 20250102 12790 2.58 20250331 18490 -29.04 20240819 12790 2.58 20250331 0.43 Y 005250 500 253 억 4491605 N N 10253 N 00 N