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
021240/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
20250401,160317,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79300,-1700,5,-2.10,9861182350,123228,46.65,80600,81100,79000,105300,56700,81000,80023.90,61.78,0,-9763,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,57543,10.35,1.78,12,0.17,7664.00,44532.00,90800,20250320,-12.67,53400,20240405,48.50,90800,-12.67,20250320,63600,24.69,20250106,90800,-12.67,20250320,53400,48.50,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,18039,N,00,N
20250401,150319,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79300,-1700,5,-2.10,8537516750,106534,40.33,80600,81100,79000,105300,56700,81000,80138.89,61.78,0,-11603,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,57543,10.35,1.78,12,0.15,7664.00,44532.00,90800,20250320,-12.67,53400,20240405,48.50,90800,-12.67,20250320,63600,24.69,20250106,90800,-12.67,20250320,53400,48.50,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,N,00,N
20250401,140317,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79800,-1200,5,-1.48,6593388550,82055,31.06,80600,81100,79500,105300,56700,81000,80353.28,61.78,0,-7778,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,57906,10.41,1.79,12,0.11,7664.00,44532.00,90800,20250320,-12.11,53400,20240405,49.44,90800,-12.11,20250320,63600,25.47,20250106,90800,-12.11,20250320,53400,49.44,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,N,00,N
20250401,130319,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80100,-900,5,-1.11,5473239700,68040,25.76,80600,81100,79500,105300,56700,81000,80441.50,61.78,0,-4504,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,58124,10.45,1.80,12,0.09,7664.00,44532.00,90800,20250320,-11.78,53400,20240405,50.00,90800,-11.78,20250320,63600,25.94,20250106,90800,-11.78,20250320,53400,50.00,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,N,00,N
20250401,120318,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80800,-200,5,-0.25,4304037500,53533,20.26,80600,81100,79500,105300,56700,81000,80399.71,61.78,0,-3356,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,58632,10.54,1.81,12,0.07,7664.00,44532.00,90800,20250320,-11.01,53400,20240405,51.31,90800,-11.01,20250320,63600,27.04,20250106,90800,-11.01,20250320,53400,51.31,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,N,00,N
20250401,110317,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80500,-500,5,-0.62,3254381550,40497,15.33,80600,81100,79500,105300,56700,81000,80361.05,61.78,0,-3201,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,58414,10.50,1.81,12,0.06,7664.00,44532.00,90800,20250320,-11.34,53400,20240405,50.75,90800,-11.34,20250320,63600,26.57,20250106,90800,-11.34,20250320,53400,50.75,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,N,00,N
20250401,100314,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80400,-600,5,-0.74,2250017150,28000,10.60,80600,81100,79500,105300,56700,81000,80357.76,61.78,0,-1561,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,58341,10.49,1.81,12,0.04,7664.00,44532.00,90800,20250320,-11.45,53400,20240405,50.56,90800,-11.45,20250320,63600,26.42,20250106,90800,-11.45,20250320,53400,50.56,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,N,00,N
20250401,090315,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80400,-600,5,-0.74,440151600,5464,2.07,80600,81100,80200,105300,56700,81000,80554.83,61.78,0,362,86666,83832,81566,78732,76466,82700,77600,407,24300,500,61560,100,1,72563745,58341,10.49,1.81,12,0.01,7664.00,44532.00,90800,20250320,-11.45,53400,20240405,50.56,90800,-11.45,20250320,63600,26.42,20250106,90800,-11.45,20250320,53400,50.56,20240405,0.02,Y,021240,500,406 억,,44832538,N,N,30107,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 160317 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 79300 -1700 5 -2.10 9861182350 123228 46.65 80600 81100 79000 105300 56700 81000 80023.90 61.78 0 -9763 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 57543 10.35 1.78 12 0.17 7664.00 44532.00 90800 20250320 -12.67 53400 20240405 48.50 90800 -12.67 20250320 63600 24.69 20250106 90800 -12.67 20250320 53400 48.50 20240405 0.02 Y 021240 500 406 억 44832538 N N 18039 N 00 N
3 20250401 150319 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 79300 -1700 5 -2.10 8537516750 106534 40.33 80600 81100 79000 105300 56700 81000 80138.89 61.78 0 -11603 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 57543 10.35 1.78 12 0.15 7664.00 44532.00 90800 20250320 -12.67 53400 20240405 48.50 90800 -12.67 20250320 63600 24.69 20250106 90800 -12.67 20250320 53400 48.50 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N
4 20250401 140317 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 79800 -1200 5 -1.48 6593388550 82055 31.06 80600 81100 79500 105300 56700 81000 80353.28 61.78 0 -7778 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 57906 10.41 1.79 12 0.11 7664.00 44532.00 90800 20250320 -12.11 53400 20240405 49.44 90800 -12.11 20250320 63600 25.47 20250106 90800 -12.11 20250320 53400 49.44 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N
5 20250401 130319 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80100 -900 5 -1.11 5473239700 68040 25.76 80600 81100 79500 105300 56700 81000 80441.50 61.78 0 -4504 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 58124 10.45 1.80 12 0.09 7664.00 44532.00 90800 20250320 -11.78 53400 20240405 50.00 90800 -11.78 20250320 63600 25.94 20250106 90800 -11.78 20250320 53400 50.00 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N
6 20250401 120318 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80800 -200 5 -0.25 4304037500 53533 20.26 80600 81100 79500 105300 56700 81000 80399.71 61.78 0 -3356 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 58632 10.54 1.81 12 0.07 7664.00 44532.00 90800 20250320 -11.01 53400 20240405 51.31 90800 -11.01 20250320 63600 27.04 20250106 90800 -11.01 20250320 53400 51.31 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N
7 20250401 110317 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80500 -500 5 -0.62 3254381550 40497 15.33 80600 81100 79500 105300 56700 81000 80361.05 61.78 0 -3201 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 58414 10.50 1.81 12 0.06 7664.00 44532.00 90800 20250320 -11.34 53400 20240405 50.75 90800 -11.34 20250320 63600 26.57 20250106 90800 -11.34 20250320 53400 50.75 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N
8 20250401 100314 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80400 -600 5 -0.74 2250017150 28000 10.60 80600 81100 79500 105300 56700 81000 80357.76 61.78 0 -1561 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 58341 10.49 1.81 12 0.04 7664.00 44532.00 90800 20250320 -11.45 53400 20240405 50.56 90800 -11.45 20250320 63600 26.42 20250106 90800 -11.45 20250320 53400 50.56 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N
9 20250401 090315 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 80400 -600 5 -0.74 440151600 5464 2.07 80600 81100 80200 105300 56700 81000 80554.83 61.78 0 362 86666 83832 81566 78732 76466 82700 77600 407 24300 500 61560 100 1 72563745 58341 10.49 1.81 12 0.01 7664.00 44532.00 90800 20250320 -11.45 53400 20240405 50.56 90800 -11.45 20250320 63600 26.42 20250106 90800 -11.45 20250320 53400 50.56 20240405 0.02 Y 021240 500 406 억 44832538 N N 30107 N 00 N