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
403550/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
20250401,161112,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14340,90,2,0.63,18181695,1269,18.22,14200,14360,14200,18520,9980,14250,14327.58,1.10,0,-124,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4710,-15.17,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.41,13550,20250311,5.83,18190,-21.17,20250102,13550,5.83,20250311,22450,-36.12,20240405,13550,5.83,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,151109,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14330,80,2,0.56,17422375,1216,17.46,14200,14360,14200,18520,9980,14250,14327.61,1.10,0,-107,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4706,-15.16,2.56,12,0.00,-945.00,5587.00,22550,20240325,-36.45,13550,20250311,5.76,18190,-21.22,20250102,13550,5.76,20250311,22450,-36.17,20240405,13550,5.76,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,141110,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14350,100,2,0.70,17178545,1199,17.22,14200,14360,14200,18520,9980,14250,14327.39,1.10,0,-107,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4713,-15.19,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.36,13550,20250311,5.90,18190,-21.11,20250102,13550,5.90,20250311,22450,-36.08,20240405,13550,5.90,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,131111,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14340,90,2,0.63,10200955,713,10.24,14200,14350,14200,18520,9980,14250,14307.09,1.10,0,-107,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4710,-15.17,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.41,13550,20250311,5.83,18190,-21.17,20250102,13550,5.83,20250311,22450,-36.12,20240405,13550,5.83,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,121112,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14350,100,2,0.70,9813735,686,9.85,14200,14350,14200,18520,9980,14250,14305.74,1.10,0,-118,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4713,-15.19,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.36,13550,20250311,5.90,18190,-21.11,20250102,13550,5.90,20250311,22450,-36.08,20240405,13550,5.90,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,111057,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,70,2,0.49,6601385,462,6.64,14200,14320,14200,18520,9980,14250,14288.71,1.10,0,-98,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4703,-15.15,2.56,12,0.00,-945.00,5587.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22450,-36.21,20240405,13550,5.68,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,101054,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,0,3,0.00,2566320,180,2.59,14200,14320,14200,18520,9980,14250,14257.33,1.10,0,-77,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4680,-15.08,2.55,12,0.00,-945.00,5587.00,22550,20240325,-36.81,13550,20250311,5.17,18190,-21.66,20250102,13550,5.17,20250311,22450,-36.53,20240405,13550,5.17,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,N,00,N
20250401,091055,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14240,-10,5,-0.07,553840,39,0.56,14200,14240,14200,18520,9980,14250,14201.03,1.10,0,-1,14810,14530,14210,13930,13610,14670,14070,33,4270,100,9970,10,1,32841902,4677,-15.07,2.55,12,0.00,-945.00,5587.00,22550,20240325,-36.85,13550,20250311,5.09,18190,-21.72,20250102,13550,5.09,20250311,22450,-36.57,20240405,13550,5.09,20250311,0.02,Y,403550,100,32 억,,362404,N,N,0,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 161112 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14340 90 2 0.63 18181695 1269 18.22 14200 14360 14200 18520 9980 14250 14327.58 1.10 0 -124 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4710 -15.17 2.57 12 0.00 -945.00 5587.00 22550 20240325 -36.41 13550 20250311 5.83 18190 -21.17 20250102 13550 5.83 20250311 22450 -36.12 20240405 13550 5.83 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
3 20250401 151109 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14330 80 2 0.56 17422375 1216 17.46 14200 14360 14200 18520 9980 14250 14327.61 1.10 0 -107 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4706 -15.16 2.56 12 0.00 -945.00 5587.00 22550 20240325 -36.45 13550 20250311 5.76 18190 -21.22 20250102 13550 5.76 20250311 22450 -36.17 20240405 13550 5.76 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
4 20250401 141110 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14350 100 2 0.70 17178545 1199 17.22 14200 14360 14200 18520 9980 14250 14327.39 1.10 0 -107 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4713 -15.19 2.57 12 0.00 -945.00 5587.00 22550 20240325 -36.36 13550 20250311 5.90 18190 -21.11 20250102 13550 5.90 20250311 22450 -36.08 20240405 13550 5.90 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
5 20250401 131111 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14340 90 2 0.63 10200955 713 10.24 14200 14350 14200 18520 9980 14250 14307.09 1.10 0 -107 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4710 -15.17 2.57 12 0.00 -945.00 5587.00 22550 20240325 -36.41 13550 20250311 5.83 18190 -21.17 20250102 13550 5.83 20250311 22450 -36.12 20240405 13550 5.83 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
6 20250401 121112 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14350 100 2 0.70 9813735 686 9.85 14200 14350 14200 18520 9980 14250 14305.74 1.10 0 -118 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4713 -15.19 2.57 12 0.00 -945.00 5587.00 22550 20240325 -36.36 13550 20250311 5.90 18190 -21.11 20250102 13550 5.90 20250311 22450 -36.08 20240405 13550 5.90 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
7 20250401 111057 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 70 2 0.49 6601385 462 6.64 14200 14320 14200 18520 9980 14250 14288.71 1.10 0 -98 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4703 -15.15 2.56 12 0.00 -945.00 5587.00 22550 20240325 -36.50 13550 20250311 5.68 18190 -21.28 20250102 13550 5.68 20250311 22450 -36.21 20240405 13550 5.68 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
8 20250401 101054 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14250 0 3 0.00 2566320 180 2.59 14200 14320 14200 18520 9980 14250 14257.33 1.10 0 -77 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4680 -15.08 2.55 12 0.00 -945.00 5587.00 22550 20240325 -36.81 13550 20250311 5.17 18190 -21.66 20250102 13550 5.17 20250311 22450 -36.53 20240405 13550 5.17 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N
9 20250401 091055 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14240 -10 5 -0.07 553840 39 0.56 14200 14240 14200 18520 9980 14250 14201.03 1.10 0 -1 14810 14530 14210 13930 13610 14670 14070 33 4270 100 9970 10 1 32841902 4677 -15.07 2.55 12 0.00 -945.00 5587.00 22550 20240325 -36.85 13550 20250311 5.09 18190 -21.72 20250102 13550 5.09 20250311 22450 -36.57 20240405 13550 5.09 20250311 0.02 Y 403550 100 32 억 362404 N N 0 N 00 N