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
015360/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
20250401,160258,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46400,450,2,0.98,251879575,5449,99.80,46300,46500,45950,59700,32200,45950,46224.89,9.24,0,2242,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2784,9.59,0.53,12,0.09,4840.00,87368.00,57800,20241226,-19.72,37800,20240402,22.75,53900,-13.91,20250224,45000,3.11,20250331,57800,-19.72,20241226,37800,22.75,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,150259,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46250,300,2,0.65,243733675,5273,96.58,46300,46500,45950,59700,32200,45950,46222.96,9.24,0,2316,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2775,9.56,0.53,12,0.09,4840.00,87368.00,57800,20241226,-19.98,37800,20240402,22.35,53900,-14.19,20250224,45000,2.78,20250331,57800,-19.98,20241226,37800,22.35,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,140258,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46400,450,2,0.98,239196825,5175,94.78,46300,46500,45950,59700,32200,45950,46221.61,9.24,0,2313,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2784,9.59,0.53,12,0.09,4840.00,87368.00,57800,20241226,-19.72,37800,20240402,22.75,53900,-13.91,20250224,45000,3.11,20250331,57800,-19.72,20241226,37800,22.75,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,130259,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46300,350,2,0.76,205994375,4455,81.59,46300,46500,45950,59700,32200,45950,46238.92,9.24,0,2118,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2778,9.57,0.53,12,0.07,4840.00,87368.00,57800,20241226,-19.90,37800,20240402,22.49,53900,-14.10,20250224,45000,2.89,20250331,57800,-19.90,20241226,37800,22.49,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,120259,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46200,250,2,0.54,198871100,4301,78.77,46300,46500,45950,59700,32200,45950,46238.34,9.24,0,2114,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2772,9.55,0.53,12,0.07,4840.00,87368.00,57800,20241226,-20.07,37800,20240402,22.22,53900,-14.29,20250224,45000,2.67,20250331,57800,-20.07,20241226,37800,22.22,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,110257,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46300,350,2,0.76,140435450,3035,55.59,46300,46500,45950,59700,32200,45950,46271.98,9.24,0,1609,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2778,9.57,0.53,12,0.05,4840.00,87368.00,57800,20241226,-19.90,37800,20240402,22.49,53900,-14.10,20250224,45000,2.89,20250331,57800,-19.90,20241226,37800,22.49,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,100255,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46050,100,2,0.22,120976450,2614,47.88,46300,46500,45950,59700,32200,45950,46280.20,9.24,0,1606,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2763,9.51,0.53,12,0.04,4840.00,87368.00,57800,20241226,-20.33,37800,20240402,21.83,53900,-14.56,20250224,45000,2.33,20250331,57800,-20.33,20241226,37800,21.83,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,N,00,N
20250401,090256,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46300,350,2,0.76,833400,18,0.33,46300,46300,46300,59700,32200,45950,46300.00,9.24,0,0,46583,46266,45633,45316,44683,46425,45475,300,13750,5000,33080,50,1,6000000,2778,9.57,0.53,12,0.00,4840.00,87368.00,57800,20241226,-19.90,37800,20240402,22.49,53900,-14.10,20250224,45000,2.89,20250331,57800,-19.90,20241226,37800,22.49,20240402,0.17,Y,015360,5000,300 억,,554469,N,N,28,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 160258 57 100.00 KOSPI 일반서비스 N N N N N 46400 450 2 0.98 251879575 5449 99.80 46300 46500 45950 59700 32200 45950 46224.89 9.24 0 2242 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2784 9.59 0.53 12 0.09 4840.00 87368.00 57800 20241226 -19.72 37800 20240402 22.75 53900 -13.91 20250224 45000 3.11 20250331 57800 -19.72 20241226 37800 22.75 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
3 20250401 150259 57 100.00 KOSPI 일반서비스 N N N N N 46250 300 2 0.65 243733675 5273 96.58 46300 46500 45950 59700 32200 45950 46222.96 9.24 0 2316 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2775 9.56 0.53 12 0.09 4840.00 87368.00 57800 20241226 -19.98 37800 20240402 22.35 53900 -14.19 20250224 45000 2.78 20250331 57800 -19.98 20241226 37800 22.35 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
4 20250401 140258 57 100.00 KOSPI 일반서비스 N N N N N 46400 450 2 0.98 239196825 5175 94.78 46300 46500 45950 59700 32200 45950 46221.61 9.24 0 2313 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2784 9.59 0.53 12 0.09 4840.00 87368.00 57800 20241226 -19.72 37800 20240402 22.75 53900 -13.91 20250224 45000 3.11 20250331 57800 -19.72 20241226 37800 22.75 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
5 20250401 130259 57 100.00 KOSPI 일반서비스 N N N N N 46300 350 2 0.76 205994375 4455 81.59 46300 46500 45950 59700 32200 45950 46238.92 9.24 0 2118 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2778 9.57 0.53 12 0.07 4840.00 87368.00 57800 20241226 -19.90 37800 20240402 22.49 53900 -14.10 20250224 45000 2.89 20250331 57800 -19.90 20241226 37800 22.49 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
6 20250401 120259 57 100.00 KOSPI 일반서비스 N N N N N 46200 250 2 0.54 198871100 4301 78.77 46300 46500 45950 59700 32200 45950 46238.34 9.24 0 2114 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2772 9.55 0.53 12 0.07 4840.00 87368.00 57800 20241226 -20.07 37800 20240402 22.22 53900 -14.29 20250224 45000 2.67 20250331 57800 -20.07 20241226 37800 22.22 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
7 20250401 110257 57 100.00 KOSPI 일반서비스 N N N N N 46300 350 2 0.76 140435450 3035 55.59 46300 46500 45950 59700 32200 45950 46271.98 9.24 0 1609 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2778 9.57 0.53 12 0.05 4840.00 87368.00 57800 20241226 -19.90 37800 20240402 22.49 53900 -14.10 20250224 45000 2.89 20250331 57800 -19.90 20241226 37800 22.49 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
8 20250401 100255 57 100.00 KOSPI 일반서비스 N N N N N 46050 100 2 0.22 120976450 2614 47.88 46300 46500 45950 59700 32200 45950 46280.20 9.24 0 1606 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2763 9.51 0.53 12 0.04 4840.00 87368.00 57800 20241226 -20.33 37800 20240402 21.83 53900 -14.56 20250224 45000 2.33 20250331 57800 -20.33 20241226 37800 21.83 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N
9 20250401 090256 57 100.00 KOSPI 일반서비스 N N N N N 46300 350 2 0.76 833400 18 0.33 46300 46300 46300 59700 32200 45950 46300.00 9.24 0 0 46583 46266 45633 45316 44683 46425 45475 300 13750 5000 33080 50 1 6000000 2778 9.57 0.53 12 0.00 4840.00 87368.00 57800 20241226 -19.90 37800 20240402 22.49 53900 -14.10 20250224 45000 2.89 20250331 57800 -19.90 20241226 37800 22.49 20240402 0.17 Y 015360 5000 300 억 554469 N N 28 N 00 N