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
009240/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
20250401,160226,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,40550,-300,5,-0.73,690125950,16909,43.46,41000,41450,40500,53100,28600,40850,40814.12,13.76,0,3035,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9543,6.31,1.54,12,0.07,6422.00,26347.00,69000,20240516,-41.23,40500,20250401,0.12,48900,-17.08,20250103,40500,0.12,20250401,69000,-41.23,20240516,40500,0.12,20250401,0.27,N,009240,1000,235 억,,3237939,N,N,306,N,00,N
20250401,150226,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,40550,-300,5,-0.73,619576225,15169,38.99,41000,41450,40550,53100,28600,40850,40844.90,13.76,0,3134,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9543,6.31,1.54,12,0.06,6422.00,26347.00,69000,20240516,-41.23,40550,20250401,0.00,48900,-17.08,20250103,40550,0.00,20250401,69000,-41.23,20240516,40550,0.00,20250401,0.27,N,009240,1000,235 억,,3237939,N,N,19301,N,00,N
20250401,140225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40800,-50,5,-0.12,481152200,11767,30.25,41000,41450,40700,53100,28600,40850,40889.96,13.76,0,3085,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9602,6.35,1.55,12,0.05,6422.00,26347.00,69000,20240516,-40.87,40550,20250331,0.62,48900,-16.56,20250103,40550,0.62,20250331,69000,-40.87,20240516,40550,0.62,20250331,0.27,N,009240,1000,235 억,,3237939,N,N,19301,N,00,N
20250401,130226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40950,100,2,0.24,358795675,8770,22.54,41000,41450,40700,53100,28600,40850,40911.71,13.76,0,2707,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9637,6.38,1.55,12,0.04,6422.00,26347.00,69000,20240516,-40.65,40550,20250331,0.99,48900,-16.26,20250103,40550,0.99,20250331,69000,-40.65,20240516,40550,0.99,20250331,0.27,N,009240,1000,235 억,,3237939,N,N,19301,N,00,N
20250401,120227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40950,100,2,0.24,301113475,7363,18.93,41000,41450,40700,53100,28600,40850,40895.49,13.76,0,2324,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9637,6.38,1.55,12,0.03,6422.00,26347.00,69000,20240516,-40.65,40550,20250331,0.99,48900,-16.26,20250103,40550,0.99,20250331,69000,-40.65,20240516,40550,0.99,20250331,0.27,N,009240,1000,235 억,,3237939,N,N,19301,N,00,N
20250401,110225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40900,50,2,0.12,239258525,5853,15.05,41000,41450,40700,53100,28600,40850,40877.93,13.76,0,2000,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9625,6.37,1.55,12,0.02,6422.00,26347.00,69000,20240516,-40.72,40550,20250331,0.86,48900,-16.36,20250103,40550,0.86,20250331,69000,-40.72,20240516,40550,0.86,20250331,0.27,N,009240,1000,235 억,,3237939,N,N,19301,N,00,N
20250401,100223,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40900,50,2,0.12,103341275,2522,6.48,41000,41450,40800,53100,28600,40850,40975.92,13.76,0,1051,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9625,6.37,1.55,12,0.01,6422.00,26347.00,69000,20240516,-40.72,40550,20250331,0.86,48900,-16.36,20250103,40550,0.86,20250331,69000,-40.72,20240516,40550,0.86,20250331,0.27,N,009240,1000,235 억,,3237939,N,N,19301,N,00,N
20250401,090225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41150,300,2,0.73,19068100,464,1.19,41000,41300,41000,53100,28600,40850,41095.04,13.76,0,255,42583,41716,41133,40266,39683,41425,39975,235,12250,1000,29410,50,1,23533928,9684,6.41,1.56,12,0.00,6422.00,26347.00,69000,20240516,-40.36,40550,20250331,1.48,48900,-15.85,20250103,40550,1.48,20250331,69000,-40.36,20240516,40550,1.48,20250331,0.27,N,009240,1000,235 억,,3237939,N,N,19301,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 160226 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 40550 -300 5 -0.73 690125950 16909 43.46 41000 41450 40500 53100 28600 40850 40814.12 13.76 0 3035 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9543 6.31 1.54 12 0.07 6422.00 26347.00 69000 20240516 -41.23 40500 20250401 0.12 48900 -17.08 20250103 40500 0.12 20250401 69000 -41.23 20240516 40500 0.12 20250401 0.27 N 009240 1000 235 억 3237939 N N 306 N 00 N
3 20250401 150226 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 40550 -300 5 -0.73 619576225 15169 38.99 41000 41450 40550 53100 28600 40850 40844.90 13.76 0 3134 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9543 6.31 1.54 12 0.06 6422.00 26347.00 69000 20240516 -41.23 40550 20250401 0.00 48900 -17.08 20250103 40550 0.00 20250401 69000 -41.23 20240516 40550 0.00 20250401 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N
4 20250401 140225 55 60.00 KOSPI200 유통 N N N Y 60 N 40800 -50 5 -0.12 481152200 11767 30.25 41000 41450 40700 53100 28600 40850 40889.96 13.76 0 3085 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9602 6.35 1.55 12 0.05 6422.00 26347.00 69000 20240516 -40.87 40550 20250331 0.62 48900 -16.56 20250103 40550 0.62 20250331 69000 -40.87 20240516 40550 0.62 20250331 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N
5 20250401 130226 55 60.00 KOSPI200 유통 N N N Y 60 N 40950 100 2 0.24 358795675 8770 22.54 41000 41450 40700 53100 28600 40850 40911.71 13.76 0 2707 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9637 6.38 1.55 12 0.04 6422.00 26347.00 69000 20240516 -40.65 40550 20250331 0.99 48900 -16.26 20250103 40550 0.99 20250331 69000 -40.65 20240516 40550 0.99 20250331 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N
6 20250401 120227 55 60.00 KOSPI200 유통 N N N Y 60 N 40950 100 2 0.24 301113475 7363 18.93 41000 41450 40700 53100 28600 40850 40895.49 13.76 0 2324 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9637 6.38 1.55 12 0.03 6422.00 26347.00 69000 20240516 -40.65 40550 20250331 0.99 48900 -16.26 20250103 40550 0.99 20250331 69000 -40.65 20240516 40550 0.99 20250331 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N
7 20250401 110225 55 60.00 KOSPI200 유통 N N N Y 60 N 40900 50 2 0.12 239258525 5853 15.05 41000 41450 40700 53100 28600 40850 40877.93 13.76 0 2000 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9625 6.37 1.55 12 0.02 6422.00 26347.00 69000 20240516 -40.72 40550 20250331 0.86 48900 -16.36 20250103 40550 0.86 20250331 69000 -40.72 20240516 40550 0.86 20250331 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N
8 20250401 100223 55 60.00 KOSPI200 유통 N N N Y 60 N 40900 50 2 0.12 103341275 2522 6.48 41000 41450 40800 53100 28600 40850 40975.92 13.76 0 1051 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9625 6.37 1.55 12 0.01 6422.00 26347.00 69000 20240516 -40.72 40550 20250331 0.86 48900 -16.36 20250103 40550 0.86 20250331 69000 -40.72 20240516 40550 0.86 20250331 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N
9 20250401 090225 55 60.00 KOSPI200 유통 N N N Y 60 N 41150 300 2 0.73 19068100 464 1.19 41000 41300 41000 53100 28600 40850 41095.04 13.76 0 255 42583 41716 41133 40266 39683 41425 39975 235 12250 1000 29410 50 1 23533928 9684 6.41 1.56 12 0.00 6422.00 26347.00 69000 20240516 -40.36 40550 20250331 1.48 48900 -15.85 20250103 40550 1.48 20250331 69000 -40.36 20240516 40550 1.48 20250331 0.27 N 009240 1000 235 억 3237939 N N 19301 N 00 N