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
070960/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
20250401,160546,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3780,215,2,6.03,1661777315,439241,297.45,3835,3875,3650,4630,2500,3565,3783.29,1.67,0,7527,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1819,18.17,0.47,12,0.91,208.00,8015.00,5250,20240905,-28.00,2660,20240509,42.11,4655,-18.80,20250124,3065,23.33,20250121,5250,-28.00,20240905,2660,42.11,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,11844,N,00,N
20250401,150545,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3805,240,2,6.73,1613824094,426589,288.89,3835,3875,3650,4630,2500,3565,3783.09,1.67,0,4164,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1831,18.29,0.47,12,0.89,208.00,8015.00,5250,20240905,-27.52,2660,20240509,43.05,4655,-18.26,20250124,3065,24.14,20250121,5250,-27.52,20240905,2660,43.05,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,N,00,N
20250401,140545,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,265,2,7.43,1523787469,403043,272.94,3835,3875,3650,4630,2500,3565,3780.71,1.67,0,251,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1844,18.41,0.48,12,0.84,208.00,8015.00,5250,20240905,-27.05,2660,20240509,43.98,4655,-17.72,20250124,3065,24.96,20250121,5250,-27.05,20240905,2660,43.98,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,N,00,N
20250401,130546,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3800,235,2,6.59,1426999579,377737,255.80,3835,3875,3650,4630,2500,3565,3777.76,1.67,0,1407,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1829,18.27,0.47,12,0.78,208.00,8015.00,5250,20240905,-27.62,2660,20240509,42.86,4655,-18.37,20250124,3065,23.98,20250121,5250,-27.62,20240905,2660,42.86,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,N,00,N
20250401,120546,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3805,240,2,6.73,1356355384,359151,243.22,3835,3875,3650,4630,2500,3565,3776.56,1.67,0,3496,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1831,18.29,0.47,12,0.75,208.00,8015.00,5250,20240905,-27.52,2660,20240509,43.05,4655,-18.26,20250124,3065,24.14,20250121,5250,-27.52,20240905,2660,43.05,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,N,00,N
20250401,110542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3805,240,2,6.73,912864733,243086,164.62,3835,3840,3650,4630,2500,3565,3755.32,1.67,0,-28011,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1831,18.29,0.47,12,0.51,208.00,8015.00,5250,20240905,-27.52,2660,20240509,43.05,4655,-18.26,20250124,3065,24.14,20250121,5250,-27.52,20240905,2660,43.05,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,N,00,N
20250401,100538,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3670,105,2,2.95,587803812,156458,105.95,3835,3840,3650,4630,2500,3565,3756.94,1.67,0,-46822,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1766,17.64,0.46,12,0.33,208.00,8015.00,5250,20240905,-30.10,2660,20240509,37.97,4655,-21.16,20250124,3065,19.74,20250121,5250,-30.10,20240905,2660,37.97,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,N,00,N
20250401,090539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3735,170,2,4.77,354816360,93286,63.17,3835,3840,3720,4630,2500,3565,3803.53,1.67,0,-36309,3955,3760,3635,3440,3315,3697,3377,2407,1065,5000,2280,5,1,48133333,1798,17.96,0.47,12,0.19,208.00,8015.00,5250,20240905,-28.86,2660,20240509,40.41,4655,-19.76,20250124,3065,21.86,20250121,5250,-28.86,20240905,2660,40.41,20240509,2.75,Y,070960,5000,2406 억,,804177,N,N,6178,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 160546 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3780 215 2 6.03 1661777315 439241 297.45 3835 3875 3650 4630 2500 3565 3783.29 1.67 0 7527 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1819 18.17 0.47 12 0.91 208.00 8015.00 5250 20240905 -28.00 2660 20240509 42.11 4655 -18.80 20250124 3065 23.33 20250121 5250 -28.00 20240905 2660 42.11 20240509 2.75 Y 070960 5000 2406 억 804177 N N 11844 N 00 N
3 20250401 150545 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3805 240 2 6.73 1613824094 426589 288.89 3835 3875 3650 4630 2500 3565 3783.09 1.67 0 4164 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1831 18.29 0.47 12 0.89 208.00 8015.00 5250 20240905 -27.52 2660 20240509 43.05 4655 -18.26 20250124 3065 24.14 20250121 5250 -27.52 20240905 2660 43.05 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N
4 20250401 140545 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3830 265 2 7.43 1523787469 403043 272.94 3835 3875 3650 4630 2500 3565 3780.71 1.67 0 251 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1844 18.41 0.48 12 0.84 208.00 8015.00 5250 20240905 -27.05 2660 20240509 43.98 4655 -17.72 20250124 3065 24.96 20250121 5250 -27.05 20240905 2660 43.98 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N
5 20250401 130546 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3800 235 2 6.59 1426999579 377737 255.80 3835 3875 3650 4630 2500 3565 3777.76 1.67 0 1407 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1829 18.27 0.47 12 0.78 208.00 8015.00 5250 20240905 -27.62 2660 20240509 42.86 4655 -18.37 20250124 3065 23.98 20250121 5250 -27.62 20240905 2660 42.86 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N
6 20250401 120546 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3805 240 2 6.73 1356355384 359151 243.22 3835 3875 3650 4630 2500 3565 3776.56 1.67 0 3496 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1831 18.29 0.47 12 0.75 208.00 8015.00 5250 20240905 -27.52 2660 20240509 43.05 4655 -18.26 20250124 3065 24.14 20250121 5250 -27.52 20240905 2660 43.05 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N
7 20250401 110542 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3805 240 2 6.73 912864733 243086 164.62 3835 3840 3650 4630 2500 3565 3755.32 1.67 0 -28011 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1831 18.29 0.47 12 0.51 208.00 8015.00 5250 20240905 -27.52 2660 20240509 43.05 4655 -18.26 20250124 3065 24.14 20250121 5250 -27.52 20240905 2660 43.05 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N
8 20250401 100538 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3670 105 2 2.95 587803812 156458 105.95 3835 3840 3650 4630 2500 3565 3756.94 1.67 0 -46822 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1766 17.64 0.46 12 0.33 208.00 8015.00 5250 20240905 -30.10 2660 20240509 37.97 4655 -21.16 20250124 3065 19.74 20250121 5250 -30.10 20240905 2660 37.97 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N
9 20250401 090539 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3735 170 2 4.77 354816360 93286 63.17 3835 3840 3720 4630 2500 3565 3803.53 1.67 0 -36309 3955 3760 3635 3440 3315 3697 3377 2407 1065 5000 2280 5 1 48133333 1798 17.96 0.47 12 0.19 208.00 8015.00 5250 20240905 -28.86 2660 20240509 40.41 4655 -19.76 20250124 3065 21.86 20250121 5250 -28.86 20240905 2660 40.41 20240509 2.75 Y 070960 5000 2406 억 804177 N N 6178 N 00 N