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
035000/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
20250401,160358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6780,120,2,1.80,283823700,42241,189.13,6660,6780,6660,8650,4670,6660,6719.15,34.42,0,20565,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1123,4.95,0.53,12,0.25,1370.00,12675.00,7350,20250310,-7.76,5950,20240805,13.95,7350,-7.76,20250310,6250,8.48,20250106,7350,-7.76,20250310,5950,13.95,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,150359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,100,2,1.50,276060100,41094,184.00,6660,6780,6660,8650,4670,6660,6717.77,34.42,0,20689,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1120,4.93,0.53,12,0.25,1370.00,12675.00,7350,20250310,-8.03,5950,20240805,13.61,7350,-8.03,20250310,6250,8.16,20250106,7350,-8.03,20250310,5950,13.61,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,140358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6770,110,2,1.65,263934570,39300,175.96,6660,6780,6660,8650,4670,6660,6715.89,34.42,0,19925,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1122,4.94,0.53,12,0.24,1370.00,12675.00,7350,20250310,-7.89,5950,20240805,13.78,7350,-7.89,20250310,6250,8.32,20250106,7350,-7.89,20250310,5950,13.78,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,130359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6710,50,2,0.75,205128090,30572,136.89,6660,6740,6660,8650,4670,6660,6709.67,34.42,0,17376,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1112,4.90,0.53,12,0.18,1370.00,12675.00,7350,20250310,-8.71,5950,20240805,12.77,7350,-8.71,20250310,6250,7.36,20250106,7350,-8.71,20250310,5950,12.77,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,120359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6710,50,2,0.75,106827820,15919,71.28,6660,6740,6660,8650,4670,6660,6710.71,34.42,0,9663,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1112,4.90,0.53,12,0.10,1370.00,12675.00,7350,20250310,-8.71,5950,20240805,12.77,7350,-8.71,20250310,6250,7.36,20250106,7350,-8.71,20250310,5950,12.77,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,110357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,60,2,0.90,41979450,6259,28.02,6660,6740,6660,8650,4670,6660,6707.05,34.42,0,2331,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1113,4.91,0.53,12,0.04,1370.00,12675.00,7350,20250310,-8.57,5950,20240805,12.94,7350,-8.57,20250310,6250,7.52,20250106,7350,-8.57,20250310,5950,12.94,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,100352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,40,2,0.60,8412150,1258,5.63,6660,6740,6660,8650,4670,6660,6686.92,34.42,0,281,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1110,4.89,0.53,12,0.01,1370.00,12675.00,7350,20250310,-8.84,5950,20240805,12.61,7350,-8.84,20250310,6250,7.20,20250106,7350,-8.84,20250310,5950,12.61,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,N,00,N
20250401,090355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,286380,43,0.19,6660,6660,6660,8650,4670,6660,6660.00,34.42,0,3,6793,6726,6673,6606,6553,6700,6580,176,1990,1000,4790,10,1,16567409,1103,4.86,0.53,12,0.00,1370.00,12675.00,7350,20250310,-9.39,5950,20240805,11.93,7350,-9.39,20250310,6250,6.56,20250106,7350,-9.39,20250310,5950,11.93,20240805,0.40,Y,035000,1000,175 억,,5703192,N,N,0,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 160358 57 100.00 KOSPI 일반서비스 N N N N N 6780 120 2 1.80 283823700 42241 189.13 6660 6780 6660 8650 4670 6660 6719.15 34.42 0 20565 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1123 4.95 0.53 12 0.25 1370.00 12675.00 7350 20250310 -7.76 5950 20240805 13.95 7350 -7.76 20250310 6250 8.48 20250106 7350 -7.76 20250310 5950 13.95 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
3 20250401 150359 57 100.00 KOSPI 일반서비스 N N N N N 6760 100 2 1.50 276060100 41094 184.00 6660 6780 6660 8650 4670 6660 6717.77 34.42 0 20689 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1120 4.93 0.53 12 0.25 1370.00 12675.00 7350 20250310 -8.03 5950 20240805 13.61 7350 -8.03 20250310 6250 8.16 20250106 7350 -8.03 20250310 5950 13.61 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
4 20250401 140358 57 100.00 KOSPI 일반서비스 N N N N N 6770 110 2 1.65 263934570 39300 175.96 6660 6780 6660 8650 4670 6660 6715.89 34.42 0 19925 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1122 4.94 0.53 12 0.24 1370.00 12675.00 7350 20250310 -7.89 5950 20240805 13.78 7350 -7.89 20250310 6250 8.32 20250106 7350 -7.89 20250310 5950 13.78 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
5 20250401 130359 57 100.00 KOSPI 일반서비스 N N N N N 6710 50 2 0.75 205128090 30572 136.89 6660 6740 6660 8650 4670 6660 6709.67 34.42 0 17376 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1112 4.90 0.53 12 0.18 1370.00 12675.00 7350 20250310 -8.71 5950 20240805 12.77 7350 -8.71 20250310 6250 7.36 20250106 7350 -8.71 20250310 5950 12.77 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
6 20250401 120359 57 100.00 KOSPI 일반서비스 N N N N N 6710 50 2 0.75 106827820 15919 71.28 6660 6740 6660 8650 4670 6660 6710.71 34.42 0 9663 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1112 4.90 0.53 12 0.10 1370.00 12675.00 7350 20250310 -8.71 5950 20240805 12.77 7350 -8.71 20250310 6250 7.36 20250106 7350 -8.71 20250310 5950 12.77 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
7 20250401 110357 57 100.00 KOSPI 일반서비스 N N N N N 6720 60 2 0.90 41979450 6259 28.02 6660 6740 6660 8650 4670 6660 6707.05 34.42 0 2331 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1113 4.91 0.53 12 0.04 1370.00 12675.00 7350 20250310 -8.57 5950 20240805 12.94 7350 -8.57 20250310 6250 7.52 20250106 7350 -8.57 20250310 5950 12.94 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
8 20250401 100352 57 100.00 KOSPI 일반서비스 N N N N N 6700 40 2 0.60 8412150 1258 5.63 6660 6740 6660 8650 4670 6660 6686.92 34.42 0 281 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1110 4.89 0.53 12 0.01 1370.00 12675.00 7350 20250310 -8.84 5950 20240805 12.61 7350 -8.84 20250310 6250 7.20 20250106 7350 -8.84 20250310 5950 12.61 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N
9 20250401 090355 57 100.00 KOSPI 일반서비스 N N N N N 6660 0 3 0.00 286380 43 0.19 6660 6660 6660 8650 4670 6660 6660.00 34.42 0 3 6793 6726 6673 6606 6553 6700 6580 176 1990 1000 4790 10 1 16567409 1103 4.86 0.53 12 0.00 1370.00 12675.00 7350 20250310 -9.39 5950 20240805 11.93 7350 -9.39 20250310 6250 6.56 20250106 7350 -9.39 20250310 5950 11.93 20240805 0.40 Y 035000 1000 175 억 5703192 N N 0 N 00 N