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
005740/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
20250401,160201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,70,2,1.31,41626350,7731,39.75,5340,5440,5340,6940,3740,5340,5384.34,2.00,0,714,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,803,3.51,0.25,12,0.05,1543.00,21841.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,150201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,60,2,1.12,38564690,7165,36.84,5340,5440,5340,6940,3740,5340,5382.37,2.00,0,696,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,802,3.50,0.25,12,0.05,1543.00,21841.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,140201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,80,2,1.50,31268490,5818,29.91,5340,5420,5340,6940,3740,5340,5374.44,2.00,0,228,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,805,3.51,0.25,12,0.04,1543.00,21841.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,130202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,70,2,1.31,28431850,5294,27.22,5340,5420,5340,6940,3740,5340,5370.58,2.00,0,209,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,803,3.51,0.25,12,0.04,1543.00,21841.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,120202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,50,2,0.94,27269280,5079,26.11,5340,5420,5340,6940,3740,5340,5369.03,2.00,0,178,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,800,3.49,0.25,12,0.03,1543.00,21841.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,110201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,60,2,1.12,20762420,3874,19.92,5340,5400,5340,6940,3740,5340,5359.43,2.00,0,139,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,802,3.50,0.25,12,0.03,1543.00,21841.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,100200,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,50,2,0.94,17007000,3176,16.33,5340,5400,5340,6940,3740,5340,5354.85,2.00,0,41,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,800,3.49,0.25,12,0.02,1543.00,21841.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.81,Y,005740,500,74 억,,296641,N,N,0,N,00,N
20250401,090200,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,0,3,0.00,2162700,405,2.08,5340,5340,5340,6940,3740,5340,5340.00,2.00,0,-59,5486,5412,5366,5292,5246,5390,5270,74,1600,500,3520,10,1,14847347,793,3.46,0.24,12,0.00,1543.00,21841.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.81,Y,005740,500,74 억,,296641,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 160201 57 100.00 KOSPI 금융 N N N N N 5410 70 2 1.31 41626350 7731 39.75 5340 5440 5340 6940 3740 5340 5384.34 2.00 0 714 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 803 3.51 0.25 12 0.05 1543.00 21841.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
3 20250401 150201 57 100.00 KOSPI 금융 N N N N N 5400 60 2 1.12 38564690 7165 36.84 5340 5440 5340 6940 3740 5340 5382.37 2.00 0 696 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 802 3.50 0.25 12 0.05 1543.00 21841.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
4 20250401 140201 57 100.00 KOSPI 금융 N N N N N 5420 80 2 1.50 31268490 5818 29.91 5340 5420 5340 6940 3740 5340 5374.44 2.00 0 228 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 805 3.51 0.25 12 0.04 1543.00 21841.00 9190 20240617 -41.02 5000 20241209 8.40 5740 -5.57 20250108 5200 4.23 20250204 9190 -41.02 20240617 5000 8.40 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
5 20250401 130202 57 100.00 KOSPI 금융 N N N N N 5410 70 2 1.31 28431850 5294 27.22 5340 5420 5340 6940 3740 5340 5370.58 2.00 0 209 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 803 3.51 0.25 12 0.04 1543.00 21841.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
6 20250401 120202 57 100.00 KOSPI 금융 N N N N N 5390 50 2 0.94 27269280 5079 26.11 5340 5420 5340 6940 3740 5340 5369.03 2.00 0 178 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 800 3.49 0.25 12 0.03 1543.00 21841.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
7 20250401 110201 57 100.00 KOSPI 금융 N N N N N 5400 60 2 1.12 20762420 3874 19.92 5340 5400 5340 6940 3740 5340 5359.43 2.00 0 139 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 802 3.50 0.25 12 0.03 1543.00 21841.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
8 20250401 100200 57 100.00 KOSPI 금융 N N N N N 5390 50 2 0.94 17007000 3176 16.33 5340 5400 5340 6940 3740 5340 5354.85 2.00 0 41 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 800 3.49 0.25 12 0.02 1543.00 21841.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N
9 20250401 090200 57 100.00 KOSPI 금융 N N N N N 5340 0 3 0.00 2162700 405 2.08 5340 5340 5340 6940 3740 5340 5340.00 2.00 0 -59 5486 5412 5366 5292 5246 5390 5270 74 1600 500 3520 10 1 14847347 793 3.46 0.24 12 0.00 1543.00 21841.00 9190 20240617 -41.89 5000 20241209 6.80 5740 -6.97 20250108 5200 2.69 20250204 9190 -41.89 20240617 5000 6.80 20241209 0.81 Y 005740 500 74 억 296641 N N 0 N 00 N