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
284740/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
20250401,160945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,300,2,1.45,270030625,12903,61.97,20800,21050,20600,26900,14500,20700,20927.70,7.02,0,2236,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4712,3.85,0.50,12,0.06,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,209,N,00,N
20250401,150944,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20950,250,2,1.21,267365475,12776,61.36,20800,21050,20600,26900,14500,20700,20927.17,7.02,0,2273,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4701,3.84,0.50,12,0.06,5456.00,42010.00,24400,20240627,-14.14,18900,20250203,10.85,23000,-8.91,20250228,18900,10.85,20250203,24400,-14.14,20240627,18900,10.85,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,N,00,N
20250401,140944,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,300,2,1.45,227158325,10854,52.13,20800,21050,20600,26900,14500,20700,20928.54,7.02,0,2393,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4712,3.85,0.50,12,0.05,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,N,00,N
20250401,130945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,300,2,1.45,204936750,9796,47.05,20800,21050,20600,26900,14500,20700,20920.45,7.02,0,2789,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4712,3.85,0.50,12,0.04,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,N,00,N
20250401,120946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,200,2,0.97,124149600,5946,28.56,20800,21000,20600,26900,14500,20700,20879.52,7.02,0,668,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4689,3.83,0.50,12,0.03,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,N,00,N
20250401,110932,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20950,250,2,1.21,96985550,4645,22.31,20800,21000,20600,26900,14500,20700,20879.56,7.02,0,961,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4701,3.84,0.50,12,0.02,5456.00,42010.00,24400,20240627,-14.14,18900,20250203,10.85,23000,-8.91,20250228,18900,10.85,20250203,24400,-14.14,20240627,18900,10.85,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,N,00,N
20250401,100930,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20850,150,2,0.72,22311000,1073,5.15,20800,20950,20600,26900,14500,20700,20793.10,7.02,0,-225,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4678,3.82,0.50,12,0.00,5456.00,42010.00,24400,20240627,-14.55,18900,20250203,10.32,23000,-9.35,20250228,18900,10.32,20250203,24400,-14.55,20240627,18900,10.32,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,N,00,N
20250401,090932,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20750,50,2,0.24,3813500,184,0.88,20800,20850,20600,26900,14500,20700,20725.54,7.02,0,22,21466,21082,20716,20332,19966,20900,20150,22,6200,100,15310,50,1,22437330,4656,3.80,0.49,12,0.00,5456.00,42010.00,24400,20240627,-14.96,18900,20250203,9.79,23000,-9.78,20250228,18900,9.79,20250203,24400,-14.96,20240627,18900,9.79,20250203,0.24,Y,284740,100,22 억,,1574181,N,N,21,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 160945 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21000 300 2 1.45 270030625 12903 61.97 20800 21050 20600 26900 14500 20700 20927.70 7.02 0 2236 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4712 3.85 0.50 12 0.06 5456.00 42010.00 24400 20240627 -13.93 18900 20250203 11.11 23000 -8.70 20250228 18900 11.11 20250203 24400 -13.93 20240627 18900 11.11 20250203 0.24 Y 284740 100 22 억 1574181 N N 209 N 00 N
3 20250401 150944 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20950 250 2 1.21 267365475 12776 61.36 20800 21050 20600 26900 14500 20700 20927.17 7.02 0 2273 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4701 3.84 0.50 12 0.06 5456.00 42010.00 24400 20240627 -14.14 18900 20250203 10.85 23000 -8.91 20250228 18900 10.85 20250203 24400 -14.14 20240627 18900 10.85 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N
4 20250401 140944 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21000 300 2 1.45 227158325 10854 52.13 20800 21050 20600 26900 14500 20700 20928.54 7.02 0 2393 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4712 3.85 0.50 12 0.05 5456.00 42010.00 24400 20240627 -13.93 18900 20250203 11.11 23000 -8.70 20250228 18900 11.11 20250203 24400 -13.93 20240627 18900 11.11 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N
5 20250401 130945 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21000 300 2 1.45 204936750 9796 47.05 20800 21050 20600 26900 14500 20700 20920.45 7.02 0 2789 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4712 3.85 0.50 12 0.04 5456.00 42010.00 24400 20240627 -13.93 18900 20250203 11.11 23000 -8.70 20250228 18900 11.11 20250203 24400 -13.93 20240627 18900 11.11 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N
6 20250401 120946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20900 200 2 0.97 124149600 5946 28.56 20800 21000 20600 26900 14500 20700 20879.52 7.02 0 668 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4689 3.83 0.50 12 0.03 5456.00 42010.00 24400 20240627 -14.34 18900 20250203 10.58 23000 -9.13 20250228 18900 10.58 20250203 24400 -14.34 20240627 18900 10.58 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N
7 20250401 110932 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20950 250 2 1.21 96985550 4645 22.31 20800 21000 20600 26900 14500 20700 20879.56 7.02 0 961 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4701 3.84 0.50 12 0.02 5456.00 42010.00 24400 20240627 -14.14 18900 20250203 10.85 23000 -8.91 20250228 18900 10.85 20250203 24400 -14.14 20240627 18900 10.85 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N
8 20250401 100930 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20850 150 2 0.72 22311000 1073 5.15 20800 20950 20600 26900 14500 20700 20793.10 7.02 0 -225 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4678 3.82 0.50 12 0.00 5456.00 42010.00 24400 20240627 -14.55 18900 20250203 10.32 23000 -9.35 20250228 18900 10.32 20250203 24400 -14.55 20240627 18900 10.32 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N
9 20250401 090932 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20750 50 2 0.24 3813500 184 0.88 20800 20850 20600 26900 14500 20700 20725.54 7.02 0 22 21466 21082 20716 20332 19966 20900 20150 22 6200 100 15310 50 1 22437330 4656 3.80 0.49 12 0.00 5456.00 42010.00 24400 20240627 -14.96 18900 20250203 9.79 23000 -9.78 20250228 18900 9.79 20250203 24400 -14.96 20240627 18900 9.79 20250203 0.24 Y 284740 100 22 억 1574181 N N 21 N 00 N