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
012750/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
20250401,160247,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-2800,5,-4.35,2064205600,33206,113.30,64500,64500,61500,83700,45100,64400,62163.67,55.97,0,-13657,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23407,13.24,1.29,12,0.09,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,64700,-4.79,20250327,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5445,N,00,N
20250401,150249,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-2800,5,-4.35,1916130700,30802,105.10,64500,64500,61500,83700,45100,64400,62208.00,55.97,0,-12158,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23407,13.24,1.29,12,0.08,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,64700,-4.79,20250327,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,N,00,N
20250401,140248,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,-2700,5,-4.19,1572973300,25235,86.11,64500,64500,61600,83700,45100,64400,62333.00,55.97,0,-11187,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23445,13.27,1.29,12,0.07,4651.00,47801.00,66000,20241108,-6.52,53000,20240805,16.42,64700,-4.64,20250327,56200,9.79,20250102,66000,-6.52,20241108,53000,16.42,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,N,00,N
20250401,130248,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-2600,5,-4.04,1441999100,23114,78.87,64500,64500,61700,83700,45100,64400,62386.39,55.97,0,-9690,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23483,13.29,1.29,12,0.06,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,64700,-4.48,20250327,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,N,00,N
20250401,120249,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,-2400,5,-3.73,1321911400,21173,72.25,64500,64500,61900,83700,45100,64400,62433.83,55.97,0,-8340,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23559,13.33,1.30,12,0.06,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,64700,-4.17,20250327,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,N,00,N
20250401,110247,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,-2400,5,-3.73,1030715600,16482,56.24,64500,64500,61900,83700,45100,64400,62535.83,55.97,0,-6261,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23559,13.33,1.30,12,0.04,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,64700,-4.17,20250327,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,N,00,N
20250401,100244,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,-2200,5,-3.42,629198400,10015,34.17,64500,64500,62100,83700,45100,64400,62825.60,55.97,0,-4311,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,23635,13.37,1.30,12,0.03,4651.00,47801.00,66000,20241108,-5.76,53000,20240805,17.36,64700,-3.86,20250327,56200,10.68,20250102,66000,-5.76,20241108,53000,17.36,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,N,00,N
20250401,090246,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,-1000,5,-1.55,101726900,1591,5.43,64500,64500,63300,83700,45100,64400,63938.97,55.97,0,-56,65533,64966,63833,63266,62133,65250,63550,190,19300,500,48940,100,1,37999178,24091,13.63,1.33,12,0.00,4651.00,47801.00,66000,20241108,-3.94,53000,20240805,19.62,64700,-2.01,20250327,56200,12.81,20250102,66000,-3.94,20241108,53000,19.62,20240805,0.02,Y,012750,500,189 억,,21269453,N,N,5688,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 160247 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 -2800 5 -4.35 2064205600 33206 113.30 64500 64500 61500 83700 45100 64400 62163.67 55.97 0 -13657 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23407 13.24 1.29 12 0.09 4651.00 47801.00 66000 20241108 -6.67 53000 20240805 16.23 64700 -4.79 20250327 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.02 Y 012750 500 189 억 21269453 N N 5445 N 00 N
3 20250401 150249 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 -2800 5 -4.35 1916130700 30802 105.10 64500 64500 61500 83700 45100 64400 62208.00 55.97 0 -12158 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23407 13.24 1.29 12 0.08 4651.00 47801.00 66000 20241108 -6.67 53000 20240805 16.23 64700 -4.79 20250327 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N
4 20250401 140248 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61700 -2700 5 -4.19 1572973300 25235 86.11 64500 64500 61600 83700 45100 64400 62333.00 55.97 0 -11187 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23445 13.27 1.29 12 0.07 4651.00 47801.00 66000 20241108 -6.52 53000 20240805 16.42 64700 -4.64 20250327 56200 9.79 20250102 66000 -6.52 20241108 53000 16.42 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N
5 20250401 130248 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61800 -2600 5 -4.04 1441999100 23114 78.87 64500 64500 61700 83700 45100 64400 62386.39 55.97 0 -9690 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23483 13.29 1.29 12 0.06 4651.00 47801.00 66000 20241108 -6.36 53000 20240805 16.60 64700 -4.48 20250327 56200 9.96 20250102 66000 -6.36 20241108 53000 16.60 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N
6 20250401 120249 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 -2400 5 -3.73 1321911400 21173 72.25 64500 64500 61900 83700 45100 64400 62433.83 55.97 0 -8340 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23559 13.33 1.30 12 0.06 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 64700 -4.17 20250327 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N
7 20250401 110247 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 -2400 5 -3.73 1030715600 16482 56.24 64500 64500 61900 83700 45100 64400 62535.83 55.97 0 -6261 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23559 13.33 1.30 12 0.04 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 64700 -4.17 20250327 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N
8 20250401 100244 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62200 -2200 5 -3.42 629198400 10015 34.17 64500 64500 62100 83700 45100 64400 62825.60 55.97 0 -4311 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 23635 13.37 1.30 12 0.03 4651.00 47801.00 66000 20241108 -5.76 53000 20240805 17.36 64700 -3.86 20250327 56200 10.68 20250102 66000 -5.76 20241108 53000 17.36 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N
9 20250401 090246 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63400 -1000 5 -1.55 101726900 1591 5.43 64500 64500 63300 83700 45100 64400 63938.97 55.97 0 -56 65533 64966 63833 63266 62133 65250 63550 190 19300 500 48940 100 1 37999178 24091 13.63 1.33 12 0.00 4651.00 47801.00 66000 20241108 -3.94 53000 20240805 19.62 64700 -2.01 20250327 56200 12.81 20250102 66000 -3.94 20241108 53000 19.62 20240805 0.02 Y 012750 500 189 억 21269453 N N 5688 N 00 N