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
022100/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
20250401,160318,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24350,-50,5,-0.20,16561317475,676776,66.82,24850,24900,24100,31700,17100,24400,24471.08,3.09,0,-131317,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37020,42.06,7.06,12,0.45,579.00,3448.00,54200,20240321,-55.07,17800,20250203,36.80,30150,-19.24,20250314,17800,36.80,20250203,49300,-50.61,20240401,17800,36.80,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,168401,N,00,N
20250401,150320,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24350,-50,5,-0.20,14365391700,586542,57.91,24850,24900,24100,31700,17100,24400,24491.67,3.09,0,-137097,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37020,42.06,7.06,12,0.39,579.00,3448.00,54200,20240321,-55.07,17800,20250203,36.80,30150,-19.24,20250314,17800,36.80,20250203,49300,-50.61,20240401,17800,36.80,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,N,00,N
20250401,140319,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24450,50,2,0.20,12065354775,491974,48.57,24850,24900,24100,31700,17100,24400,24524.37,3.09,0,-118685,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37172,42.23,7.09,12,0.32,579.00,3448.00,54200,20240321,-54.89,17800,20250203,37.36,30150,-18.91,20250314,17800,37.36,20250203,49300,-50.41,20240401,17800,37.36,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,N,00,N
20250401,130320,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24550,150,2,0.61,10140853100,413404,40.81,24850,24900,24100,31700,17100,24400,24530.13,3.09,0,-94805,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37325,42.40,7.12,12,0.27,579.00,3448.00,54200,20240321,-54.70,17800,20250203,37.92,30150,-18.57,20250314,17800,37.92,20250203,49300,-50.20,20240401,17800,37.92,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,N,00,N
20250401,120320,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24500,100,2,0.41,8944500225,364735,36.01,24850,24900,24100,31700,17100,24400,24523.28,3.09,0,-78807,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37249,42.31,7.11,12,0.24,579.00,3448.00,54200,20240321,-54.80,17800,20250203,37.64,30150,-18.74,20250314,17800,37.64,20250203,49300,-50.30,20240401,17800,37.64,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,N,00,N
20250401,110318,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24500,100,2,0.41,7500015675,305902,30.20,24850,24900,24100,31700,17100,24400,24517.71,3.09,0,-63516,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37249,42.31,7.11,12,0.20,579.00,3448.00,54200,20240321,-54.80,17800,20250203,37.64,30150,-18.74,20250314,17800,37.64,20250203,49300,-50.30,20240401,17800,37.64,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,N,00,N
20250401,100315,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24350,-50,5,-0.20,5464918125,222780,21.99,24850,24900,24100,31700,17100,24400,24530.56,3.09,0,-51412,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37020,42.06,7.06,12,0.15,579.00,3448.00,54200,20240321,-55.07,17800,20250203,36.80,30150,-19.24,20250314,17800,36.80,20250203,49300,-50.61,20240401,17800,36.80,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,N,00,N
20250401,090316,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24650,250,2,1.02,1000305650,40360,3.98,24850,24900,24600,31700,17100,24400,24784.58,3.09,0,-9562,25633,25016,24483,23866,23333,24750,23600,760,7300,500,17560,50,1,152034729,37477,42.57,7.15,12,0.03,579.00,3448.00,54200,20240321,-54.52,17800,20250203,38.48,30150,-18.24,20250314,17800,38.48,20250203,49300,-50.00,20240401,17800,38.48,20250203,1.38,Y,022100,500,760 억,,4693944,N,N,357090,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 160318 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24350 -50 5 -0.20 16561317475 676776 66.82 24850 24900 24100 31700 17100 24400 24471.08 3.09 0 -131317 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37020 42.06 7.06 12 0.45 579.00 3448.00 54200 20240321 -55.07 17800 20250203 36.80 30150 -19.24 20250314 17800 36.80 20250203 49300 -50.61 20240401 17800 36.80 20250203 1.38 Y 022100 500 760 억 4693944 N N 168401 N 00 N
3 20250401 150320 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24350 -50 5 -0.20 14365391700 586542 57.91 24850 24900 24100 31700 17100 24400 24491.67 3.09 0 -137097 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37020 42.06 7.06 12 0.39 579.00 3448.00 54200 20240321 -55.07 17800 20250203 36.80 30150 -19.24 20250314 17800 36.80 20250203 49300 -50.61 20240401 17800 36.80 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N
4 20250401 140319 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24450 50 2 0.20 12065354775 491974 48.57 24850 24900 24100 31700 17100 24400 24524.37 3.09 0 -118685 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37172 42.23 7.09 12 0.32 579.00 3448.00 54200 20240321 -54.89 17800 20250203 37.36 30150 -18.91 20250314 17800 37.36 20250203 49300 -50.41 20240401 17800 37.36 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N
5 20250401 130320 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24550 150 2 0.61 10140853100 413404 40.81 24850 24900 24100 31700 17100 24400 24530.13 3.09 0 -94805 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37325 42.40 7.12 12 0.27 579.00 3448.00 54200 20240321 -54.70 17800 20250203 37.92 30150 -18.57 20250314 17800 37.92 20250203 49300 -50.20 20240401 17800 37.92 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N
6 20250401 120320 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24500 100 2 0.41 8944500225 364735 36.01 24850 24900 24100 31700 17100 24400 24523.28 3.09 0 -78807 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37249 42.31 7.11 12 0.24 579.00 3448.00 54200 20240321 -54.80 17800 20250203 37.64 30150 -18.74 20250314 17800 37.64 20250203 49300 -50.30 20240401 17800 37.64 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N
7 20250401 110318 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24500 100 2 0.41 7500015675 305902 30.20 24850 24900 24100 31700 17100 24400 24517.71 3.09 0 -63516 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37249 42.31 7.11 12 0.20 579.00 3448.00 54200 20240321 -54.80 17800 20250203 37.64 30150 -18.74 20250314 17800 37.64 20250203 49300 -50.30 20240401 17800 37.64 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N
8 20250401 100315 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24350 -50 5 -0.20 5464918125 222780 21.99 24850 24900 24100 31700 17100 24400 24530.56 3.09 0 -51412 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37020 42.06 7.06 12 0.15 579.00 3448.00 54200 20240321 -55.07 17800 20250203 36.80 30150 -19.24 20250314 17800 36.80 20250203 49300 -50.61 20240401 17800 36.80 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N
9 20250401 090316 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24650 250 2 1.02 1000305650 40360 3.98 24850 24900 24600 31700 17100 24400 24784.58 3.09 0 -9562 25633 25016 24483 23866 23333 24750 23600 760 7300 500 17560 50 1 152034729 37477 42.57 7.15 12 0.03 579.00 3448.00 54200 20240321 -54.52 17800 20250203 38.48 30150 -18.24 20250314 17800 38.48 20250203 49300 -50.00 20240401 17800 38.48 20250203 1.38 Y 022100 500 760 억 4693944 N N 357090 N 00 N