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
130660/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
20250401,160734,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9900,350,2,3.66,982847420,100399,108.54,9550,9920,9550,12410,6690,9550,9789.41,3.34,0,38156,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3227,27.81,2.79,12,0.31,356.00,3552.00,19500,20240718,-49.23,6730,20240418,47.10,13570,-27.04,20250120,9220,7.38,20250102,19500,-49.23,20240718,6730,47.10,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,1645,N,00,N
20250401,150732,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9900,350,2,3.66,926285160,94682,102.36,9550,9920,9550,12410,6690,9550,9783.12,3.34,0,39596,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3227,27.81,2.79,12,0.29,356.00,3552.00,19500,20240718,-49.23,6730,20240418,47.10,13570,-27.04,20250120,9220,7.38,20250102,19500,-49.23,20240718,6730,47.10,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,N,00,N
20250401,140732,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9900,350,2,3.66,791481560,81049,87.62,9550,9920,9550,12410,6690,9550,9765.47,3.34,0,40536,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3227,27.81,2.79,12,0.25,356.00,3552.00,19500,20240718,-49.23,6730,20240418,47.10,13570,-27.04,20250120,9220,7.38,20250102,19500,-49.23,20240718,6730,47.10,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,N,00,N
20250401,130733,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9850,300,2,3.14,639223280,65590,70.91,9550,9920,9550,12410,6690,9550,9745.74,3.34,0,30523,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3211,27.67,2.77,12,0.20,356.00,3552.00,19500,20240718,-49.49,6730,20240418,46.36,13570,-27.41,20250120,9220,6.83,20250102,19500,-49.49,20240718,6730,46.36,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,N,00,N
20250401,120733,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9890,340,2,3.56,588489330,60443,65.35,9550,9920,9550,12410,6690,9550,9736.27,3.34,0,30234,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3224,27.78,2.78,12,0.19,356.00,3552.00,19500,20240718,-49.28,6730,20240418,46.95,13570,-27.12,20250120,9220,7.27,20250102,19500,-49.28,20240718,6730,46.95,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,N,00,N
20250401,110720,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9810,260,2,2.72,495998330,51068,55.21,9550,9880,9550,12410,6690,9550,9712.51,3.34,0,25600,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3198,27.56,2.76,12,0.16,356.00,3552.00,19500,20240718,-49.69,6730,20240418,45.77,13570,-27.71,20250120,9220,6.40,20250102,19500,-49.69,20240718,6730,45.77,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,N,00,N
20250401,100721,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9710,160,2,1.68,295470740,30553,33.03,9550,9830,9550,12410,6690,9550,9670.76,3.34,0,9974,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3165,27.28,2.73,12,0.09,356.00,3552.00,19500,20240718,-50.21,6730,20240418,44.28,13570,-28.45,20250120,9220,5.31,20250102,19500,-50.21,20240718,6730,44.28,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,N,00,N
20250401,090723,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9680,130,2,1.36,126867820,13187,14.26,9550,9800,9550,12410,6690,9550,9620.67,3.34,0,4154,9896,9722,9626,9452,9356,9810,9540,163,2860,500,6110,10,1,32600000,3156,27.19,2.73,12,0.04,356.00,3552.00,19500,20240718,-50.36,6730,20240418,43.83,13570,-28.67,20250120,9220,4.99,20250102,19500,-50.36,20240718,6730,43.83,20240418,4.14,Y,130660,500,163 억,,1087413,N,N,315,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 160734 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9900 350 2 3.66 982847420 100399 108.54 9550 9920 9550 12410 6690 9550 9789.41 3.34 0 38156 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3227 27.81 2.79 12 0.31 356.00 3552.00 19500 20240718 -49.23 6730 20240418 47.10 13570 -27.04 20250120 9220 7.38 20250102 19500 -49.23 20240718 6730 47.10 20240418 4.14 Y 130660 500 163 억 1087413 N N 1645 N 00 N
3 20250401 150732 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9900 350 2 3.66 926285160 94682 102.36 9550 9920 9550 12410 6690 9550 9783.12 3.34 0 39596 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3227 27.81 2.79 12 0.29 356.00 3552.00 19500 20240718 -49.23 6730 20240418 47.10 13570 -27.04 20250120 9220 7.38 20250102 19500 -49.23 20240718 6730 47.10 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N
4 20250401 140732 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9900 350 2 3.66 791481560 81049 87.62 9550 9920 9550 12410 6690 9550 9765.47 3.34 0 40536 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3227 27.81 2.79 12 0.25 356.00 3552.00 19500 20240718 -49.23 6730 20240418 47.10 13570 -27.04 20250120 9220 7.38 20250102 19500 -49.23 20240718 6730 47.10 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N
5 20250401 130733 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9850 300 2 3.14 639223280 65590 70.91 9550 9920 9550 12410 6690 9550 9745.74 3.34 0 30523 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3211 27.67 2.77 12 0.20 356.00 3552.00 19500 20240718 -49.49 6730 20240418 46.36 13570 -27.41 20250120 9220 6.83 20250102 19500 -49.49 20240718 6730 46.36 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N
6 20250401 120733 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9890 340 2 3.56 588489330 60443 65.35 9550 9920 9550 12410 6690 9550 9736.27 3.34 0 30234 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3224 27.78 2.78 12 0.19 356.00 3552.00 19500 20240718 -49.28 6730 20240418 46.95 13570 -27.12 20250120 9220 7.27 20250102 19500 -49.28 20240718 6730 46.95 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N
7 20250401 110720 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9810 260 2 2.72 495998330 51068 55.21 9550 9880 9550 12410 6690 9550 9712.51 3.34 0 25600 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3198 27.56 2.76 12 0.16 356.00 3552.00 19500 20240718 -49.69 6730 20240418 45.77 13570 -27.71 20250120 9220 6.40 20250102 19500 -49.69 20240718 6730 45.77 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N
8 20250401 100721 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9710 160 2 1.68 295470740 30553 33.03 9550 9830 9550 12410 6690 9550 9670.76 3.34 0 9974 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3165 27.28 2.73 12 0.09 356.00 3552.00 19500 20240718 -50.21 6730 20240418 44.28 13570 -28.45 20250120 9220 5.31 20250102 19500 -50.21 20240718 6730 44.28 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N
9 20250401 090723 55 40.00 KOSPI 일반서비스 N N N Y 40 N 9680 130 2 1.36 126867820 13187 14.26 9550 9800 9550 12410 6690 9550 9620.67 3.34 0 4154 9896 9722 9626 9452 9356 9810 9540 163 2860 500 6110 10 1 32600000 3156 27.19 2.73 12 0.04 356.00 3552.00 19500 20240718 -50.36 6730 20240418 43.83 13570 -28.67 20250120 9220 4.99 20250102 19500 -50.36 20240718 6730 43.83 20240418 4.14 Y 130660 500 163 억 1087413 N N 315 N 00 N