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
028050/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
20250401,160336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,570,2,2.88,21908100520,1099239,90.78,19820,20350,19360,25700,13850,19780,19929.69,44.10,0,-44890,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,50,1,196000000,39886,5.27,0.94,12,0.56,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,112712,N,00,N
20250401,150338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20100,320,2,1.62,18759239845,944087,77.96,19820,20250,19360,25700,13850,19780,19870.24,44.10,0,-62471,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,50,1,196000000,39396,5.20,0.93,12,0.48,3862.00,21591.00,29300,20240730,-31.40,16300,20241209,23.31,20750,-3.13,20250318,16380,22.71,20250228,29300,-31.40,20240730,16300,23.31,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,N,00,N
20250401,140336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19985,205,2,1.04,14955473760,755137,62.36,19820,20100,19360,25700,13850,19780,19804.98,44.10,0,-66641,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,10,1,196000000,39171,5.17,0.93,12,0.39,3862.00,21591.00,29300,20240730,-31.79,16300,20241209,22.61,20750,-3.69,20250318,16380,22.01,20250228,29300,-31.79,20240730,16300,22.61,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,N,00,N
20250401,130338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19890,110,2,0.56,13151903910,664845,54.90,19820,20100,19360,25700,13850,19780,19781.91,44.10,0,-60368,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,10,1,196000000,38984,5.15,0.92,12,0.34,3862.00,21591.00,29300,20240730,-32.12,16300,20241209,22.02,20750,-4.14,20250318,16380,21.43,20250228,29300,-32.12,20240730,16300,22.02,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,N,00,N
20250401,120338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19940,160,2,0.81,10724741740,543330,44.87,19820,19950,19360,25700,13850,19780,19738.91,44.10,0,-75598,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,10,1,196000000,39082,5.16,0.92,12,0.28,3862.00,21591.00,29300,20240730,-31.95,16300,20241209,22.33,20750,-3.90,20250318,16380,21.73,20250228,29300,-31.95,20240730,16300,22.33,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,N,00,N
20250401,110335,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19790,10,2,0.05,8404694465,426647,35.23,19820,19940,19360,25700,13850,19780,19699.41,44.10,0,-96441,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,10,1,196000000,38788,5.12,0.92,12,0.22,3862.00,21591.00,29300,20240730,-32.46,16300,20241209,21.41,20750,-4.63,20250318,16380,20.82,20250228,29300,-32.46,20240730,16300,21.41,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,N,00,N
20250401,100331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19730,-50,5,-0.25,6090149510,309662,25.57,19820,19940,19360,25700,13850,19780,19667.09,44.10,0,-106515,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,10,1,196000000,38671,5.11,0.91,12,0.16,3862.00,21591.00,29300,20240730,-32.66,16300,20241209,21.04,20750,-4.92,20250318,16380,20.45,20250228,29300,-32.66,20240730,16300,21.04,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,N,00,N
20250401,090334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19860,80,2,0.40,835217600,42093,3.48,19820,19940,19790,25700,13850,19780,19842.20,44.10,0,-14615,20153,19966,19593,19406,19033,20060,19500,9800,5920,5000,15030,10,1,196000000,38926,5.14,0.92,12,0.02,3862.00,21591.00,29300,20240730,-32.22,16300,20241209,21.84,20750,-4.29,20250318,16380,21.25,20250228,29300,-32.22,20240730,16300,21.84,20241209,0.71,Y,028050,5000,9800 억,,86432944,N,N,56617,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 160336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20350 570 2 2.88 21908100520 1099239 90.78 19820 20350 19360 25700 13850 19780 19929.69 44.10 0 -44890 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 50 1 196000000 39886 5.27 0.94 12 0.56 3862.00 21591.00 29300 20240730 -30.55 16300 20241209 24.85 20750 -1.93 20250318 16380 24.24 20250228 29300 -30.55 20240730 16300 24.85 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 112712 N 00 N
3 20250401 150338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20100 320 2 1.62 18759239845 944087 77.96 19820 20250 19360 25700 13850 19780 19870.24 44.10 0 -62471 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 50 1 196000000 39396 5.20 0.93 12 0.48 3862.00 21591.00 29300 20240730 -31.40 16300 20241209 23.31 20750 -3.13 20250318 16380 22.71 20250228 29300 -31.40 20240730 16300 23.31 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N
4 20250401 140336 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19985 205 2 1.04 14955473760 755137 62.36 19820 20100 19360 25700 13850 19780 19804.98 44.10 0 -66641 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 10 1 196000000 39171 5.17 0.93 12 0.39 3862.00 21591.00 29300 20240730 -31.79 16300 20241209 22.61 20750 -3.69 20250318 16380 22.01 20250228 29300 -31.79 20240730 16300 22.61 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N
5 20250401 130338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19890 110 2 0.56 13151903910 664845 54.90 19820 20100 19360 25700 13850 19780 19781.91 44.10 0 -60368 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 10 1 196000000 38984 5.15 0.92 12 0.34 3862.00 21591.00 29300 20240730 -32.12 16300 20241209 22.02 20750 -4.14 20250318 16380 21.43 20250228 29300 -32.12 20240730 16300 22.02 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N
6 20250401 120338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19940 160 2 0.81 10724741740 543330 44.87 19820 19950 19360 25700 13850 19780 19738.91 44.10 0 -75598 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 10 1 196000000 39082 5.16 0.92 12 0.28 3862.00 21591.00 29300 20240730 -31.95 16300 20241209 22.33 20750 -3.90 20250318 16380 21.73 20250228 29300 -31.95 20240730 16300 22.33 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N
7 20250401 110335 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19790 10 2 0.05 8404694465 426647 35.23 19820 19940 19360 25700 13850 19780 19699.41 44.10 0 -96441 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 10 1 196000000 38788 5.12 0.92 12 0.22 3862.00 21591.00 29300 20240730 -32.46 16300 20241209 21.41 20750 -4.63 20250318 16380 20.82 20250228 29300 -32.46 20240730 16300 21.41 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N
8 20250401 100331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19730 -50 5 -0.25 6090149510 309662 25.57 19820 19940 19360 25700 13850 19780 19667.09 44.10 0 -106515 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 10 1 196000000 38671 5.11 0.91 12 0.16 3862.00 21591.00 29300 20240730 -32.66 16300 20241209 21.04 20750 -4.92 20250318 16380 20.45 20250228 29300 -32.66 20240730 16300 21.04 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N
9 20250401 090334 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19860 80 2 0.40 835217600 42093 3.48 19820 19940 19790 25700 13850 19780 19842.20 44.10 0 -14615 20153 19966 19593 19406 19033 20060 19500 9800 5920 5000 15030 10 1 196000000 38926 5.14 0.92 12 0.02 3862.00 21591.00 29300 20240730 -32.22 16300 20241209 21.84 20750 -4.29 20250318 16380 21.25 20250228 29300 -32.22 20240730 16300 21.84 20241209 0.71 Y 028050 5000 9800 억 86432944 N N 56617 N 00 N