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
095570/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
20250401,160643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3720,40,2,1.09,203568906,55122,83.08,3700,3730,3640,4780,2580,3680,3693.06,1.10,0,4874,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1683,7.73,0.38,12,0.12,481.00,9838.00,5160,20240527,-27.91,3600,20250331,3.33,4495,-17.24,20250102,3600,3.33,20250331,5160,-27.91,20240527,3600,3.33,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,150641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,25,2,0.68,195085601,52840,79.64,3700,3730,3640,4780,2580,3680,3692.01,1.10,0,4566,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1677,7.70,0.38,12,0.12,481.00,9838.00,5160,20240527,-28.20,3600,20250331,2.92,4495,-17.58,20250102,3600,2.92,20250331,5160,-28.20,20240527,3600,2.92,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,140642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,20,2,0.54,165007311,44728,67.42,3700,3730,3640,4780,2580,3680,3689.13,1.10,0,4374,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1674,7.69,0.38,12,0.10,481.00,9838.00,5160,20240527,-28.29,3600,20250331,2.78,4495,-17.69,20250102,3600,2.78,20250331,5160,-28.29,20240527,3600,2.78,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,130643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,25,2,0.68,155451446,42148,63.53,3700,3730,3640,4780,2580,3680,3688.23,1.10,0,3744,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1677,7.70,0.38,12,0.09,481.00,9838.00,5160,20240527,-28.20,3600,20250331,2.92,4495,-17.58,20250102,3600,2.92,20250331,5160,-28.20,20240527,3600,2.92,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,120643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3695,15,2,0.41,100113271,27236,41.05,3700,3705,3640,4780,2580,3680,3675.77,1.10,0,6386,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1672,7.68,0.38,12,0.06,481.00,9838.00,5160,20240527,-28.39,3600,20250331,2.64,4495,-17.80,20250102,3600,2.64,20250331,5160,-28.39,20240527,3600,2.64,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,110629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3690,10,2,0.27,89050101,24235,36.53,3700,3705,3640,4780,2580,3680,3674.44,1.10,0,5976,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1670,7.67,0.38,12,0.05,481.00,9838.00,5160,20240527,-28.49,3600,20250331,2.50,4495,-17.91,20250102,3600,2.50,20250331,5160,-28.49,20240527,3600,2.50,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,100632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3655,-25,5,-0.68,55833646,15181,22.88,3700,3705,3640,4780,2580,3680,3677.86,1.10,0,4628,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1654,7.60,0.37,12,0.03,481.00,9838.00,5160,20240527,-29.17,3600,20250331,1.53,4495,-18.69,20250102,3600,1.53,20250331,5160,-29.17,20240527,3600,1.53,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,N,00,N
20250401,090634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,0,3,0.00,2810815,762,1.15,3700,3700,3680,4780,2580,3680,3688.73,1.10,0,-21,3746,3712,3656,3622,3566,3730,3640,468,1100,1000,2720,5,1,45252759,1665,7.65,0.37,12,0.00,481.00,9838.00,5160,20240527,-28.68,3600,20250331,2.22,4495,-18.13,20250102,3600,2.22,20250331,5160,-28.68,20240527,3600,2.22,20250331,0.77,Y,095570,1000,468 억,,499008,N,N,860,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 160643 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3720 40 2 1.09 203568906 55122 83.08 3700 3730 3640 4780 2580 3680 3693.06 1.10 0 4874 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1683 7.73 0.38 12 0.12 481.00 9838.00 5160 20240527 -27.91 3600 20250331 3.33 4495 -17.24 20250102 3600 3.33 20250331 5160 -27.91 20240527 3600 3.33 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
3 20250401 150641 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3705 25 2 0.68 195085601 52840 79.64 3700 3730 3640 4780 2580 3680 3692.01 1.10 0 4566 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1677 7.70 0.38 12 0.12 481.00 9838.00 5160 20240527 -28.20 3600 20250331 2.92 4495 -17.58 20250102 3600 2.92 20250331 5160 -28.20 20240527 3600 2.92 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
4 20250401 140642 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3700 20 2 0.54 165007311 44728 67.42 3700 3730 3640 4780 2580 3680 3689.13 1.10 0 4374 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1674 7.69 0.38 12 0.10 481.00 9838.00 5160 20240527 -28.29 3600 20250331 2.78 4495 -17.69 20250102 3600 2.78 20250331 5160 -28.29 20240527 3600 2.78 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
5 20250401 130643 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3705 25 2 0.68 155451446 42148 63.53 3700 3730 3640 4780 2580 3680 3688.23 1.10 0 3744 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1677 7.70 0.38 12 0.09 481.00 9838.00 5160 20240527 -28.20 3600 20250331 2.92 4495 -17.58 20250102 3600 2.92 20250331 5160 -28.20 20240527 3600 2.92 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
6 20250401 120643 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3695 15 2 0.41 100113271 27236 41.05 3700 3705 3640 4780 2580 3680 3675.77 1.10 0 6386 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1672 7.68 0.38 12 0.06 481.00 9838.00 5160 20240527 -28.39 3600 20250331 2.64 4495 -17.80 20250102 3600 2.64 20250331 5160 -28.39 20240527 3600 2.64 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
7 20250401 110629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3690 10 2 0.27 89050101 24235 36.53 3700 3705 3640 4780 2580 3680 3674.44 1.10 0 5976 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1670 7.67 0.38 12 0.05 481.00 9838.00 5160 20240527 -28.49 3600 20250331 2.50 4495 -17.91 20250102 3600 2.50 20250331 5160 -28.49 20240527 3600 2.50 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
8 20250401 100632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3655 -25 5 -0.68 55833646 15181 22.88 3700 3705 3640 4780 2580 3680 3677.86 1.10 0 4628 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1654 7.60 0.37 12 0.03 481.00 9838.00 5160 20240527 -29.17 3600 20250331 1.53 4495 -18.69 20250102 3600 1.53 20250331 5160 -29.17 20240527 3600 1.53 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N
9 20250401 090634 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3680 0 3 0.00 2810815 762 1.15 3700 3700 3680 4780 2580 3680 3688.73 1.10 0 -21 3746 3712 3656 3622 3566 3730 3640 468 1100 1000 2720 5 1 45252759 1665 7.65 0.37 12 0.00 481.00 9838.00 5160 20240527 -28.68 3600 20250331 2.22 4495 -18.13 20250102 3600 2.22 20250331 5160 -28.68 20240527 3600 2.22 20250331 0.77 Y 095570 1000 468 억 499008 N N 860 N 00 N