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
000320/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
20250401,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13750,130,2,0.95,58335625,4239,12.23,13700,13930,13620,17700,9540,13620,13761.70,4.11,0,-1035,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1828,3.67,0.39,12,0.03,3749.00,35364.00,14470,20250318,-4.98,10890,20240416,26.26,14470,-4.98,20250318,12640,8.78,20250203,14470,-4.98,20250318,10890,26.26,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13770,150,2,1.10,49890765,3626,10.46,13700,13930,13620,17700,9540,13620,13759.17,4.11,0,-884,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1830,3.67,0.39,12,0.03,3749.00,35364.00,14470,20250318,-4.84,10890,20240416,26.45,14470,-4.84,20250318,12640,8.94,20250203,14470,-4.84,20250318,10890,26.45,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13810,190,2,1.40,43687925,3176,9.16,13700,13930,13620,17700,9540,13620,13755.64,4.11,0,-554,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1836,3.68,0.39,12,0.02,3749.00,35364.00,14470,20250318,-4.56,10890,20240416,26.81,14470,-4.56,20250318,12640,9.26,20250203,14470,-4.56,20250318,10890,26.81,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13800,180,2,1.32,38536085,2803,8.09,13700,13930,13620,17700,9540,13620,13748.16,4.11,0,-485,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1834,3.68,0.39,12,0.02,3749.00,35364.00,14470,20250318,-4.63,10890,20240416,26.72,14470,-4.63,20250318,12640,9.18,20250203,14470,-4.63,20250318,10890,26.72,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13810,190,2,1.40,36066895,2624,7.57,13700,13930,13620,17700,9540,13620,13745.01,4.11,0,-522,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1836,3.68,0.39,12,0.02,3749.00,35364.00,14470,20250318,-4.56,10890,20240416,26.81,14470,-4.56,20250318,12640,9.26,20250203,14470,-4.56,20250318,10890,26.81,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13830,210,2,1.54,26256385,1915,5.53,13700,13930,13620,17700,9540,13620,13710.91,4.11,0,-150,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1838,3.69,0.39,12,0.01,3749.00,35364.00,14470,20250318,-4.42,10890,20240416,27.00,14470,-4.42,20250318,12640,9.41,20250203,14470,-4.42,20250318,10890,27.00,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,100104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13650,30,2,0.22,5543535,406,1.17,13700,13700,13620,17700,9540,13620,13654.03,4.11,0,-35,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1814,3.64,0.39,12,0.00,3749.00,35364.00,14470,20250318,-5.67,10890,20240416,25.34,14470,-5.67,20250318,12640,7.99,20250203,14470,-5.67,20250318,10890,25.34,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,N,00,N
20250401,090104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13700,80,2,0.59,109600,8,0.02,13700,13700,13700,17700,9540,13620,13700.00,4.11,0,7,14340,13980,13640,13280,12940,13810,13110,84,4080,500,10070,10,1,13291151,1821,3.65,0.39,12,0.00,3749.00,35364.00,14470,20250318,-5.32,10890,20240416,25.80,14470,-5.32,20250318,12640,8.39,20250203,14470,-5.32,20250318,10890,25.80,20240416,0.32,Y,000320,500,84 억,,545920,N,N,29,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 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13750 130 2 0.95 58335625 4239 12.23 13700 13930 13620 17700 9540 13620 13761.70 4.11 0 -1035 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1828 3.67 0.39 12 0.03 3749.00 35364.00 14470 20250318 -4.98 10890 20240416 26.26 14470 -4.98 20250318 12640 8.78 20250203 14470 -4.98 20250318 10890 26.26 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
3 20250401 150105 55 60.00 KOSPI 금융 N N N Y 60 N 13770 150 2 1.10 49890765 3626 10.46 13700 13930 13620 17700 9540 13620 13759.17 4.11 0 -884 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1830 3.67 0.39 12 0.03 3749.00 35364.00 14470 20250318 -4.84 10890 20240416 26.45 14470 -4.84 20250318 12640 8.94 20250203 14470 -4.84 20250318 10890 26.45 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
4 20250401 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13810 190 2 1.40 43687925 3176 9.16 13700 13930 13620 17700 9540 13620 13755.64 4.11 0 -554 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1836 3.68 0.39 12 0.02 3749.00 35364.00 14470 20250318 -4.56 10890 20240416 26.81 14470 -4.56 20250318 12640 9.26 20250203 14470 -4.56 20250318 10890 26.81 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
5 20250401 130105 55 60.00 KOSPI 금융 N N N Y 60 N 13800 180 2 1.32 38536085 2803 8.09 13700 13930 13620 17700 9540 13620 13748.16 4.11 0 -485 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1834 3.68 0.39 12 0.02 3749.00 35364.00 14470 20250318 -4.63 10890 20240416 26.72 14470 -4.63 20250318 12640 9.18 20250203 14470 -4.63 20250318 10890 26.72 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
6 20250401 120105 55 60.00 KOSPI 금융 N N N Y 60 N 13810 190 2 1.40 36066895 2624 7.57 13700 13930 13620 17700 9540 13620 13745.01 4.11 0 -522 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1836 3.68 0.39 12 0.02 3749.00 35364.00 14470 20250318 -4.56 10890 20240416 26.81 14470 -4.56 20250318 12640 9.26 20250203 14470 -4.56 20250318 10890 26.81 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
7 20250401 110105 55 60.00 KOSPI 금융 N N N Y 60 N 13830 210 2 1.54 26256385 1915 5.53 13700 13930 13620 17700 9540 13620 13710.91 4.11 0 -150 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1838 3.69 0.39 12 0.01 3749.00 35364.00 14470 20250318 -4.42 10890 20240416 27.00 14470 -4.42 20250318 12640 9.41 20250203 14470 -4.42 20250318 10890 27.00 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
8 20250401 100104 55 60.00 KOSPI 금융 N N N Y 60 N 13650 30 2 0.22 5543535 406 1.17 13700 13700 13620 17700 9540 13620 13654.03 4.11 0 -35 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1814 3.64 0.39 12 0.00 3749.00 35364.00 14470 20250318 -5.67 10890 20240416 25.34 14470 -5.67 20250318 12640 7.99 20250203 14470 -5.67 20250318 10890 25.34 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N
9 20250401 090104 55 60.00 KOSPI 금융 N N N Y 60 N 13700 80 2 0.59 109600 8 0.02 13700 13700 13700 17700 9540 13620 13700.00 4.11 0 7 14340 13980 13640 13280 12940 13810 13110 84 4080 500 10070 10 1 13291151 1821 3.65 0.39 12 0.00 3749.00 35364.00 14470 20250318 -5.32 10890 20240416 25.80 14470 -5.32 20250318 12640 8.39 20250203 14470 -5.32 20250318 10890 25.80 20240416 0.32 Y 000320 500 84 억 545920 N N 29 N 00 N