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
214320/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
20250401,160839,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17640,160,2,0.92,644898315,36753,29.56,17500,17640,17400,22700,12240,17480,17546.77,25.69,0,5007,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,7056,7.04,0.70,12,0.09,2506.00,25050.00,24300,20240503,-27.41,17370,20250331,1.55,19470,-9.40,20250102,17370,1.55,20250331,24300,-27.41,20240503,17370,1.55,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,1193,N,00,N
20250401,150837,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17580,100,2,0.57,555938975,31701,25.49,17500,17640,17400,22700,12240,17480,17536.95,25.69,0,4166,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,7032,7.02,0.70,12,0.08,2506.00,25050.00,24300,20240503,-27.65,17370,20250331,1.21,19470,-9.71,20250102,17370,1.21,20250331,24300,-27.65,20240503,17370,1.21,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,N,00,N
20250401,140838,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17610,130,2,0.74,458183665,26143,21.02,17500,17640,17400,22700,12240,17480,17526.06,25.69,0,3251,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,7044,7.03,0.70,12,0.07,2506.00,25050.00,24300,20240503,-27.53,17370,20250331,1.38,19470,-9.55,20250102,17370,1.38,20250331,24300,-27.53,20240503,17370,1.38,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,N,00,N
20250401,130838,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17570,90,2,0.51,352825075,20159,16.21,17500,17630,17400,22700,12240,17480,17502.11,25.69,0,282,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,7028,7.01,0.70,12,0.05,2506.00,25050.00,24300,20240503,-27.70,17370,20250331,1.15,19470,-9.76,20250102,17370,1.15,20250331,24300,-27.70,20240503,17370,1.15,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,N,00,N
20250401,120839,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17590,110,2,0.63,307369665,17572,14.13,17500,17630,17400,22700,12240,17480,17492.01,25.69,0,-570,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,7036,7.02,0.70,12,0.04,2506.00,25050.00,24300,20240503,-27.61,17370,20250331,1.27,19470,-9.66,20250102,17370,1.27,20250331,24300,-27.61,20240503,17370,1.27,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,N,00,N
20250401,110825,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17510,30,2,0.17,220217930,12606,10.14,17500,17560,17400,22700,12240,17480,17469.29,25.69,0,-1578,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,7004,6.99,0.70,12,0.03,2506.00,25050.00,24300,20240503,-27.94,17370,20250331,0.81,19470,-10.07,20250102,17370,0.81,20250331,24300,-27.94,20240503,17370,0.81,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,N,00,N
20250401,100826,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17400,-80,5,-0.46,147251460,8433,6.78,17500,17560,17400,22700,12240,17480,17461.34,25.69,0,-2490,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,6960,6.94,0.69,12,0.02,2506.00,25050.00,24300,20240503,-28.40,17370,20250331,0.17,19470,-10.63,20250102,17370,0.17,20250331,24300,-28.40,20240503,17370,0.17,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,N,00,N
20250401,090827,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17450,-30,5,-0.17,49561120,2838,2.28,17500,17560,17430,22700,12240,17480,17463.40,25.69,0,-1430,18060,17770,17570,17280,17080,17670,17180,200,5220,500,13630,10,1,40000000,6980,6.96,0.70,12,0.01,2506.00,25050.00,24300,20240503,-28.19,17370,20250331,0.46,19470,-10.37,20250102,17370,0.46,20250331,24300,-28.19,20240503,17370,0.46,20250331,0.18,Y,214320,500,200 억,,10277073,N,N,203,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 160839 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17640 160 2 0.92 644898315 36753 29.56 17500 17640 17400 22700 12240 17480 17546.77 25.69 0 5007 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 7056 7.04 0.70 12 0.09 2506.00 25050.00 24300 20240503 -27.41 17370 20250331 1.55 19470 -9.40 20250102 17370 1.55 20250331 24300 -27.41 20240503 17370 1.55 20250331 0.18 Y 214320 500 200 억 10277073 N N 1193 N 00 N
3 20250401 150837 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17580 100 2 0.57 555938975 31701 25.49 17500 17640 17400 22700 12240 17480 17536.95 25.69 0 4166 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 7032 7.02 0.70 12 0.08 2506.00 25050.00 24300 20240503 -27.65 17370 20250331 1.21 19470 -9.71 20250102 17370 1.21 20250331 24300 -27.65 20240503 17370 1.21 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N
4 20250401 140838 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17610 130 2 0.74 458183665 26143 21.02 17500 17640 17400 22700 12240 17480 17526.06 25.69 0 3251 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 7044 7.03 0.70 12 0.07 2506.00 25050.00 24300 20240503 -27.53 17370 20250331 1.38 19470 -9.55 20250102 17370 1.38 20250331 24300 -27.53 20240503 17370 1.38 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N
5 20250401 130838 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17570 90 2 0.51 352825075 20159 16.21 17500 17630 17400 22700 12240 17480 17502.11 25.69 0 282 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 7028 7.01 0.70 12 0.05 2506.00 25050.00 24300 20240503 -27.70 17370 20250331 1.15 19470 -9.76 20250102 17370 1.15 20250331 24300 -27.70 20240503 17370 1.15 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N
6 20250401 120839 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17590 110 2 0.63 307369665 17572 14.13 17500 17630 17400 22700 12240 17480 17492.01 25.69 0 -570 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 7036 7.02 0.70 12 0.04 2506.00 25050.00 24300 20240503 -27.61 17370 20250331 1.27 19470 -9.66 20250102 17370 1.27 20250331 24300 -27.61 20240503 17370 1.27 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N
7 20250401 110825 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17510 30 2 0.17 220217930 12606 10.14 17500 17560 17400 22700 12240 17480 17469.29 25.69 0 -1578 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 7004 6.99 0.70 12 0.03 2506.00 25050.00 24300 20240503 -27.94 17370 20250331 0.81 19470 -10.07 20250102 17370 0.81 20250331 24300 -27.94 20240503 17370 0.81 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N
8 20250401 100826 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17400 -80 5 -0.46 147251460 8433 6.78 17500 17560 17400 22700 12240 17480 17461.34 25.69 0 -2490 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 6960 6.94 0.69 12 0.02 2506.00 25050.00 24300 20240503 -28.40 17370 20250331 0.17 19470 -10.63 20250102 17370 0.17 20250331 24300 -28.40 20240503 17370 0.17 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N
9 20250401 090827 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17450 -30 5 -0.17 49561120 2838 2.28 17500 17560 17430 22700 12240 17480 17463.40 25.69 0 -1430 18060 17770 17570 17280 17080 17670 17180 200 5220 500 13630 10 1 40000000 6980 6.96 0.70 12 0.01 2506.00 25050.00 24300 20240503 -28.19 17370 20250331 0.46 19470 -10.37 20250102 17370 0.46 20250331 24300 -28.19 20240503 17370 0.46 20250331 0.18 Y 214320 500 200 억 10277073 N N 203 N 00 N