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
326030/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
20250401,161022,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101400,2100,2,2.11,9225817650,91340,70.49,99400,102000,98900,129000,69600,99300,101005.01,11.98,0,-1025,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79410,32.99,14.54,12,0.12,3074.00,6975.00,130000,20241016,-22.00,72600,20240805,39.67,129800,-21.88,20250214,97000,4.54,20250331,130000,-22.00,20241016,72600,39.67,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,17611,N,00,N
20250401,151019,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101300,2000,2,2.01,8575085250,84918,65.54,99400,102000,98900,129000,69600,99300,100980.77,11.98,0,-826,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79331,32.95,14.52,12,0.11,3074.00,6975.00,130000,20241016,-22.08,72600,20240805,39.53,129800,-21.96,20250214,97000,4.43,20250331,130000,-22.08,20241016,72600,39.53,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,N,00,N
20250401,141020,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101400,2100,2,2.11,6806367700,67442,52.05,99400,102000,98900,129000,69600,99300,100921.80,11.98,0,-2606,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79410,32.99,14.54,12,0.09,3074.00,6975.00,130000,20241016,-22.00,72600,20240805,39.67,129800,-21.88,20250214,97000,4.54,20250331,130000,-22.00,20241016,72600,39.67,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,N,00,N
20250401,131021,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101800,2500,2,2.52,5705467450,56612,43.69,99400,102000,98900,129000,69600,99300,100781.94,11.98,0,-1596,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79723,33.12,14.59,12,0.07,3074.00,6975.00,130000,20241016,-21.69,72600,20240805,40.22,129800,-21.57,20250214,97000,4.95,20250331,130000,-21.69,20241016,72600,40.22,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,N,00,N
20250401,121021,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101800,2500,2,2.52,4945622150,49144,37.93,99400,102000,98900,129000,69600,99300,100635.32,11.98,0,172,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79723,33.12,14.59,12,0.06,3074.00,6975.00,130000,20241016,-21.69,72600,20240805,40.22,129800,-21.57,20250214,97000,4.95,20250331,130000,-21.69,20241016,72600,40.22,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,N,00,N
20250401,111007,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101600,2300,2,2.32,4220608000,42013,32.42,99400,101900,98900,129000,69600,99300,100459.57,11.98,0,1550,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79566,33.05,14.57,12,0.05,3074.00,6975.00,130000,20241016,-21.85,72600,20240805,39.94,129800,-21.73,20250214,97000,4.74,20250331,130000,-21.85,20241016,72600,39.94,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,N,00,N
20250401,101006,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101000,1700,2,1.71,2804542700,28039,21.64,99400,101000,98900,129000,69600,99300,100022.92,11.98,0,-34,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,79096,32.86,14.48,12,0.04,3074.00,6975.00,130000,20241016,-22.31,72600,20240805,39.12,129800,-22.19,20250214,97000,4.12,20250331,130000,-22.31,20241016,72600,39.12,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,N,00,N
20250401,091006,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100100,800,2,0.81,1130464700,11384,8.79,99400,100100,98900,129000,69600,99300,99302.94,11.98,0,1448,101766,100532,98766,97532,95766,101150,98150,392,29700,500,75460,100,1,78313250,78392,32.56,14.35,12,0.01,3074.00,6975.00,130000,20241016,-23.00,72600,20240805,37.88,129800,-22.88,20250214,97000,3.20,20250331,130000,-23.00,20241016,72600,37.88,20240805,0.70,Y,326030,500,391 억,,9382104,N,N,33574,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 161022 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101400 2100 2 2.11 9225817650 91340 70.49 99400 102000 98900 129000 69600 99300 101005.01 11.98 0 -1025 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79410 32.99 14.54 12 0.12 3074.00 6975.00 130000 20241016 -22.00 72600 20240805 39.67 129800 -21.88 20250214 97000 4.54 20250331 130000 -22.00 20241016 72600 39.67 20240805 0.70 Y 326030 500 391 억 9382104 N N 17611 N 00 N
3 20250401 151019 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101300 2000 2 2.01 8575085250 84918 65.54 99400 102000 98900 129000 69600 99300 100980.77 11.98 0 -826 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79331 32.95 14.52 12 0.11 3074.00 6975.00 130000 20241016 -22.08 72600 20240805 39.53 129800 -21.96 20250214 97000 4.43 20250331 130000 -22.08 20241016 72600 39.53 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N
4 20250401 141020 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101400 2100 2 2.11 6806367700 67442 52.05 99400 102000 98900 129000 69600 99300 100921.80 11.98 0 -2606 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79410 32.99 14.54 12 0.09 3074.00 6975.00 130000 20241016 -22.00 72600 20240805 39.67 129800 -21.88 20250214 97000 4.54 20250331 130000 -22.00 20241016 72600 39.67 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N
5 20250401 131021 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101800 2500 2 2.52 5705467450 56612 43.69 99400 102000 98900 129000 69600 99300 100781.94 11.98 0 -1596 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79723 33.12 14.59 12 0.07 3074.00 6975.00 130000 20241016 -21.69 72600 20240805 40.22 129800 -21.57 20250214 97000 4.95 20250331 130000 -21.69 20241016 72600 40.22 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N
6 20250401 121021 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101800 2500 2 2.52 4945622150 49144 37.93 99400 102000 98900 129000 69600 99300 100635.32 11.98 0 172 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79723 33.12 14.59 12 0.06 3074.00 6975.00 130000 20241016 -21.69 72600 20240805 40.22 129800 -21.57 20250214 97000 4.95 20250331 130000 -21.69 20241016 72600 40.22 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N
7 20250401 111007 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101600 2300 2 2.32 4220608000 42013 32.42 99400 101900 98900 129000 69600 99300 100459.57 11.98 0 1550 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79566 33.05 14.57 12 0.05 3074.00 6975.00 130000 20241016 -21.85 72600 20240805 39.94 129800 -21.73 20250214 97000 4.74 20250331 130000 -21.85 20241016 72600 39.94 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N
8 20250401 101006 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101000 1700 2 1.71 2804542700 28039 21.64 99400 101000 98900 129000 69600 99300 100022.92 11.98 0 -34 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 79096 32.86 14.48 12 0.04 3074.00 6975.00 130000 20241016 -22.31 72600 20240805 39.12 129800 -22.19 20250214 97000 4.12 20250331 130000 -22.31 20241016 72600 39.12 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N
9 20250401 091006 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 100100 800 2 0.81 1130464700 11384 8.79 99400 100100 98900 129000 69600 99300 99302.94 11.98 0 1448 101766 100532 98766 97532 95766 101150 98150 392 29700 500 75460 100 1 78313250 78392 32.56 14.35 12 0.01 3074.00 6975.00 130000 20241016 -23.00 72600 20240805 37.88 129800 -22.88 20250214 97000 3.20 20250331 130000 -23.00 20241016 72600 37.88 20240805 0.70 Y 326030 500 391 억 9382104 N N 33574 N 00 N