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
443060/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
20250401,161132,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139100,5300,2,3.96,13862806800,100274,124.50,135000,140000,135000,173900,93700,133800,138249.27,4.65,0,-2805,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,62357,26.22,8.06,12,0.22,5305.00,17255.00,207500,20240514,-32.96,99500,20240909,39.80,199600,-30.31,20250122,126200,10.22,20250228,207500,-32.96,20240514,99500,39.80,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,2341,N,00,N
20250401,151129,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139200,5400,2,4.04,13094134000,94751,117.64,135000,140000,135000,173900,93700,133800,138195.21,4.65,0,-3679,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,62402,26.24,8.07,12,0.21,5305.00,17255.00,207500,20240514,-32.92,99500,20240909,39.90,199600,-30.26,20250122,126200,10.30,20250228,207500,-32.92,20240514,99500,39.90,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,N,00,N
20250401,141130,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139100,5300,2,3.96,10087542800,73141,90.81,135000,140000,135000,173900,93700,133800,137919.13,4.65,0,2667,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,62357,26.22,8.06,12,0.16,5305.00,17255.00,207500,20240514,-32.96,99500,20240909,39.80,199600,-30.31,20250122,126200,10.22,20250228,207500,-32.96,20240514,99500,39.80,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,N,00,N
20250401,131131,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,139000,5200,2,3.89,7628325050,55479,68.88,135000,139100,135000,173900,93700,133800,137499.32,4.65,0,4042,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,62313,26.20,8.06,12,0.12,5305.00,17255.00,207500,20240514,-33.01,99500,20240909,39.70,199600,-30.36,20250122,126200,10.14,20250228,207500,-33.01,20240514,99500,39.70,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,N,00,N
20250401,121132,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138800,5000,2,3.74,5238457300,38272,47.52,135000,139000,135000,173900,93700,133800,136874.41,4.65,0,4430,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,62223,26.16,8.04,12,0.09,5305.00,17255.00,207500,20240514,-33.11,99500,20240909,39.50,199600,-30.46,20250122,126200,9.98,20250228,207500,-33.11,20240514,99500,39.50,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,N,00,N
20250401,111117,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,137300,3500,2,2.62,3795684800,27842,34.57,135000,137700,135000,173900,93700,133800,136329.46,4.65,0,4205,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,61551,25.88,7.96,12,0.06,5305.00,17255.00,207500,20240514,-33.83,99500,20240909,37.99,199600,-31.21,20250122,126200,8.80,20250228,207500,-33.83,20240514,99500,37.99,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,N,00,N
20250401,101114,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,135400,1600,2,1.20,2139890050,15714,19.51,135000,137200,135000,173900,93700,133800,136177.30,4.65,0,686,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,60699,25.52,7.85,12,0.04,5305.00,17255.00,207500,20240514,-34.75,99500,20240909,36.08,199600,-32.16,20250122,126200,7.29,20250228,207500,-34.75,20240514,99500,36.08,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,N,00,N
20250401,091115,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,136700,2900,2,2.17,693924100,5086,6.31,135000,137000,135000,173900,93700,133800,136438.08,4.65,0,1626,143000,138400,136000,131400,129000,137200,130200,224,40100,500,93660,100,1,44829210,61282,25.77,7.92,12,0.01,5305.00,17255.00,207500,20240514,-34.12,99500,20240909,37.39,199600,-31.51,20250122,126200,8.32,20250228,207500,-34.12,20240514,99500,37.39,20240909,0.28,Y,443060,500,224 억,,2086012,N,N,3896,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 161132 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139100 5300 2 3.96 13862806800 100274 124.50 135000 140000 135000 173900 93700 133800 138249.27 4.65 0 -2805 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 62357 26.22 8.06 12 0.22 5305.00 17255.00 207500 20240514 -32.96 99500 20240909 39.80 199600 -30.31 20250122 126200 10.22 20250228 207500 -32.96 20240514 99500 39.80 20240909 0.28 Y 443060 500 224 억 2086012 N N 2341 N 00 N
3 20250401 151129 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139200 5400 2 4.04 13094134000 94751 117.64 135000 140000 135000 173900 93700 133800 138195.21 4.65 0 -3679 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 62402 26.24 8.07 12 0.21 5305.00 17255.00 207500 20240514 -32.92 99500 20240909 39.90 199600 -30.26 20250122 126200 10.30 20250228 207500 -32.92 20240514 99500 39.90 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N
4 20250401 141130 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139100 5300 2 3.96 10087542800 73141 90.81 135000 140000 135000 173900 93700 133800 137919.13 4.65 0 2667 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 62357 26.22 8.06 12 0.16 5305.00 17255.00 207500 20240514 -32.96 99500 20240909 39.80 199600 -30.31 20250122 126200 10.22 20250228 207500 -32.96 20240514 99500 39.80 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N
5 20250401 131131 55 30.00 KOSPI 일반서비스 N N N Y 40 N 139000 5200 2 3.89 7628325050 55479 68.88 135000 139100 135000 173900 93700 133800 137499.32 4.65 0 4042 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 62313 26.20 8.06 12 0.12 5305.00 17255.00 207500 20240514 -33.01 99500 20240909 39.70 199600 -30.36 20250122 126200 10.14 20250228 207500 -33.01 20240514 99500 39.70 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N
6 20250401 121132 55 30.00 KOSPI 일반서비스 N N N Y 40 N 138800 5000 2 3.74 5238457300 38272 47.52 135000 139000 135000 173900 93700 133800 136874.41 4.65 0 4430 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 62223 26.16 8.04 12 0.09 5305.00 17255.00 207500 20240514 -33.11 99500 20240909 39.50 199600 -30.46 20250122 126200 9.98 20250228 207500 -33.11 20240514 99500 39.50 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N
7 20250401 111117 55 30.00 KOSPI 일반서비스 N N N Y 40 N 137300 3500 2 2.62 3795684800 27842 34.57 135000 137700 135000 173900 93700 133800 136329.46 4.65 0 4205 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 61551 25.88 7.96 12 0.06 5305.00 17255.00 207500 20240514 -33.83 99500 20240909 37.99 199600 -31.21 20250122 126200 8.80 20250228 207500 -33.83 20240514 99500 37.99 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N
8 20250401 101114 55 30.00 KOSPI 일반서비스 N N N Y 40 N 135400 1600 2 1.20 2139890050 15714 19.51 135000 137200 135000 173900 93700 133800 136177.30 4.65 0 686 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 60699 25.52 7.85 12 0.04 5305.00 17255.00 207500 20240514 -34.75 99500 20240909 36.08 199600 -32.16 20250122 126200 7.29 20250228 207500 -34.75 20240514 99500 36.08 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N
9 20250401 091115 55 30.00 KOSPI 일반서비스 N N N Y 40 N 136700 2900 2 2.17 693924100 5086 6.31 135000 137000 135000 173900 93700 133800 136438.08 4.65 0 1626 143000 138400 136000 131400 129000 137200 130200 224 40100 500 93660 100 1 44829210 61282 25.77 7.92 12 0.01 5305.00 17255.00 207500 20240514 -34.12 99500 20240909 37.39 199600 -31.51 20250122 126200 8.32 20250228 207500 -34.12 20240514 99500 37.39 20240909 0.28 Y 443060 500 224 억 2086012 N N 3896 N 00 N