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
007700/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
20250401,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12080,30,2,0.25,104205435,8611,66.82,12060,12250,12040,15660,8440,12050,12101.43,0.12,0,842,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4725,4.42,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.82,11490,20241209,5.13,13790,-12.40,20250310,11550,4.59,20250203,19120,-36.82,20240717,11490,5.13,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,150218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12110,60,2,0.50,99886055,8254,64.05,12060,12250,12040,15660,8440,12050,12101.53,0.12,0,949,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4737,4.43,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.66,11490,20241209,5.40,13790,-12.18,20250310,11550,4.85,20250203,19120,-36.66,20240717,11490,5.40,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12120,70,2,0.58,98989515,8180,63.47,12060,12250,12040,15660,8440,12050,12101.41,0.12,0,972,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4741,4.43,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.61,11490,20241209,5.48,13790,-12.11,20250310,11550,4.94,20250203,19120,-36.61,20240717,11490,5.48,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,130218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12100,50,2,0.41,93151685,7698,59.73,12060,12250,12040,15660,8440,12050,12100.76,0.12,0,983,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4733,4.43,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.72,11490,20241209,5.31,13790,-12.26,20250310,11550,4.76,20250203,19120,-36.72,20240717,11490,5.31,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,120218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12100,50,2,0.41,82223890,6795,52.73,12060,12250,12040,15660,8440,12050,12100.65,0.12,0,1006,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4733,4.43,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.72,11490,20241209,5.31,13790,-12.26,20250310,11550,4.76,20250203,19120,-36.72,20240717,11490,5.31,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,110217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12070,20,2,0.17,75679740,6254,48.53,12060,12250,12040,15660,8440,12050,12101.01,0.12,0,775,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4721,4.41,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.87,11490,20241209,5.05,13790,-12.47,20250310,11550,4.50,20250203,19120,-36.87,20240717,11490,5.05,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,100215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12090,40,2,0.33,33034710,2727,21.16,12060,12250,12060,15660,8440,12050,12113.94,0.12,0,163,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4729,4.42,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.77,11490,20241209,5.22,13790,-12.33,20250310,11550,4.68,20250203,19120,-36.77,20240717,11490,5.22,20241209,0.17,Y,007700,500,195 억,,47885,N,N,0,N,00,N
20250401,090216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12060,10,2,0.08,36180,3,0.02,12060,12060,12060,15660,8440,12050,12060.00,0.12,0,0,12476,12262,12156,11942,11836,12210,11890,196,3610,500,8670,10,1,39114367,4717,4.41,0.21,12,0.00,2734.00,56573.00,19120,20240717,-36.92,11490,20241209,4.96,13790,-12.55,20250310,11550,4.42,20250203,19120,-36.92,20240717,11490,4.96,20241209,0.17,Y,007700,500,195 억,,47885,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 160218 55 60.00 KOSPI 금융 N N N Y 60 N 12080 30 2 0.25 104205435 8611 66.82 12060 12250 12040 15660 8440 12050 12101.43 0.12 0 842 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4725 4.42 0.21 12 0.02 2734.00 56573.00 19120 20240717 -36.82 11490 20241209 5.13 13790 -12.40 20250310 11550 4.59 20250203 19120 -36.82 20240717 11490 5.13 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
3 20250401 150218 55 60.00 KOSPI 금융 N N N Y 60 N 12110 60 2 0.50 99886055 8254 64.05 12060 12250 12040 15660 8440 12050 12101.53 0.12 0 949 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4737 4.43 0.21 12 0.02 2734.00 56573.00 19120 20240717 -36.66 11490 20241209 5.40 13790 -12.18 20250310 11550 4.85 20250203 19120 -36.66 20240717 11490 5.40 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
4 20250401 140217 55 60.00 KOSPI 금융 N N N Y 60 N 12120 70 2 0.58 98989515 8180 63.47 12060 12250 12040 15660 8440 12050 12101.41 0.12 0 972 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4741 4.43 0.21 12 0.02 2734.00 56573.00 19120 20240717 -36.61 11490 20241209 5.48 13790 -12.11 20250310 11550 4.94 20250203 19120 -36.61 20240717 11490 5.48 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
5 20250401 130218 55 60.00 KOSPI 금융 N N N Y 60 N 12100 50 2 0.41 93151685 7698 59.73 12060 12250 12040 15660 8440 12050 12100.76 0.12 0 983 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4733 4.43 0.21 12 0.02 2734.00 56573.00 19120 20240717 -36.72 11490 20241209 5.31 13790 -12.26 20250310 11550 4.76 20250203 19120 -36.72 20240717 11490 5.31 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
6 20250401 120218 55 60.00 KOSPI 금융 N N N Y 60 N 12100 50 2 0.41 82223890 6795 52.73 12060 12250 12040 15660 8440 12050 12100.65 0.12 0 1006 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4733 4.43 0.21 12 0.02 2734.00 56573.00 19120 20240717 -36.72 11490 20241209 5.31 13790 -12.26 20250310 11550 4.76 20250203 19120 -36.72 20240717 11490 5.31 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
7 20250401 110217 55 60.00 KOSPI 금융 N N N Y 60 N 12070 20 2 0.17 75679740 6254 48.53 12060 12250 12040 15660 8440 12050 12101.01 0.12 0 775 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4721 4.41 0.21 12 0.02 2734.00 56573.00 19120 20240717 -36.87 11490 20241209 5.05 13790 -12.47 20250310 11550 4.50 20250203 19120 -36.87 20240717 11490 5.05 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
8 20250401 100215 55 60.00 KOSPI 금융 N N N Y 60 N 12090 40 2 0.33 33034710 2727 21.16 12060 12250 12060 15660 8440 12050 12113.94 0.12 0 163 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4729 4.42 0.21 12 0.01 2734.00 56573.00 19120 20240717 -36.77 11490 20241209 5.22 13790 -12.33 20250310 11550 4.68 20250203 19120 -36.77 20240717 11490 5.22 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N
9 20250401 090216 55 60.00 KOSPI 금융 N N N Y 60 N 12060 10 2 0.08 36180 3 0.02 12060 12060 12060 15660 8440 12050 12060.00 0.12 0 0 12476 12262 12156 11942 11836 12210 11890 196 3610 500 8670 10 1 39114367 4717 4.41 0.21 12 0.00 2734.00 56573.00 19120 20240717 -36.92 11490 20241209 4.96 13790 -12.55 20250310 11550 4.42 20250203 19120 -36.92 20240717 11490 4.96 20241209 0.17 Y 007700 500 195 억 47885 N N 0 N 00 N