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
009540/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
20250401,160229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203500,2500,2,1.24,44584052250,219781,106.48,202500,205500,201000,261000,141000,201000,202856.59,31.69,0,-9554,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,144023,12.28,1.30,12,0.31,16565.00,156980.00,253500,20250305,-19.72,110800,20240416,83.66,253500,-19.72,20250305,194400,4.68,20250328,253500,-19.72,20250305,110800,83.66,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,48747,N,00,N
20250401,150229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203500,2500,2,1.24,39328083750,193931,93.95,202500,205500,201000,261000,141000,201000,202794.21,31.69,0,-11085,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,144023,12.28,1.30,12,0.27,16565.00,156980.00,253500,20250305,-19.72,110800,20240416,83.66,253500,-19.72,20250305,194400,4.68,20250328,253500,-19.72,20250305,110800,83.66,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,N,00,N
20250401,140228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203500,2500,2,1.24,32878921750,162221,78.59,202500,205500,201000,261000,141000,201000,202679.81,31.69,0,-12824,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,144023,12.28,1.30,12,0.23,16565.00,156980.00,253500,20250305,-19.72,110800,20240416,83.66,253500,-19.72,20250305,194400,4.68,20250328,253500,-19.72,20250305,110800,83.66,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,N,00,N
20250401,130229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,202500,1500,2,0.75,26767144250,132061,63.98,202500,205500,201000,261000,141000,201000,202687.73,31.69,0,-17024,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,143316,12.22,1.29,12,0.19,16565.00,156980.00,253500,20250305,-20.12,110800,20240416,82.76,253500,-20.12,20250305,194400,4.17,20250328,253500,-20.12,20250305,110800,82.76,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,N,00,N
20250401,120230,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,202500,1500,2,0.75,22352841750,110281,53.43,202500,205500,201000,261000,141000,201000,202689.87,31.69,0,-19089,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,143316,12.22,1.29,12,0.16,16565.00,156980.00,253500,20250305,-20.12,110800,20240416,82.76,253500,-20.12,20250305,194400,4.17,20250328,253500,-20.12,20250305,110800,82.76,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,N,00,N
20250401,110228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203000,2000,2,1.00,16728352250,82439,39.94,202500,205500,201000,261000,141000,201000,202917.94,31.69,0,-17759,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,143669,12.25,1.29,12,0.12,16565.00,156980.00,253500,20250305,-19.92,110800,20240416,83.21,253500,-19.92,20250305,194400,4.42,20250328,253500,-19.92,20250305,110800,83.21,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,N,00,N
20250401,100226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,201500,500,2,0.25,10658065500,52487,25.43,202500,205500,201000,261000,141000,201000,203061.05,31.69,0,-13066,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,142608,12.16,1.28,12,0.07,16565.00,156980.00,253500,20250305,-20.51,110800,20240416,81.86,253500,-20.51,20250305,194400,3.65,20250328,253500,-20.51,20250305,110800,81.86,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,N,00,N
20250401,090228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,201500,500,2,0.25,1118056500,5533,2.68,202500,203500,201000,261000,141000,201000,202070.58,31.69,0,-1304,206266,203632,199366,196732,192466,204950,198050,3539,60000,5000,148740,500,1,70773116,142608,12.16,1.28,12,0.01,16565.00,156980.00,253500,20250305,-20.51,110800,20240416,81.86,253500,-20.51,20250305,194400,3.65,20250328,253500,-20.51,20250305,110800,81.86,20240416,0.47,Y,009540,5000,3538 억,,22425823,N,N,58295,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 160229 55 40.00 KOSPI200 금융 N N N Y 40 Y 203500 2500 2 1.24 44584052250 219781 106.48 202500 205500 201000 261000 141000 201000 202856.59 31.69 0 -9554 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 144023 12.28 1.30 12 0.31 16565.00 156980.00 253500 20250305 -19.72 110800 20240416 83.66 253500 -19.72 20250305 194400 4.68 20250328 253500 -19.72 20250305 110800 83.66 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 48747 N 00 N
3 20250401 150229 55 40.00 KOSPI200 금융 N N N Y 40 Y 203500 2500 2 1.24 39328083750 193931 93.95 202500 205500 201000 261000 141000 201000 202794.21 31.69 0 -11085 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 144023 12.28 1.30 12 0.27 16565.00 156980.00 253500 20250305 -19.72 110800 20240416 83.66 253500 -19.72 20250305 194400 4.68 20250328 253500 -19.72 20250305 110800 83.66 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N
4 20250401 140228 55 40.00 KOSPI200 금융 N N N Y 40 Y 203500 2500 2 1.24 32878921750 162221 78.59 202500 205500 201000 261000 141000 201000 202679.81 31.69 0 -12824 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 144023 12.28 1.30 12 0.23 16565.00 156980.00 253500 20250305 -19.72 110800 20240416 83.66 253500 -19.72 20250305 194400 4.68 20250328 253500 -19.72 20250305 110800 83.66 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N
5 20250401 130229 55 40.00 KOSPI200 금융 N N N Y 40 Y 202500 1500 2 0.75 26767144250 132061 63.98 202500 205500 201000 261000 141000 201000 202687.73 31.69 0 -17024 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 143316 12.22 1.29 12 0.19 16565.00 156980.00 253500 20250305 -20.12 110800 20240416 82.76 253500 -20.12 20250305 194400 4.17 20250328 253500 -20.12 20250305 110800 82.76 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N
6 20250401 120230 55 40.00 KOSPI200 금융 N N N Y 40 Y 202500 1500 2 0.75 22352841750 110281 53.43 202500 205500 201000 261000 141000 201000 202689.87 31.69 0 -19089 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 143316 12.22 1.29 12 0.16 16565.00 156980.00 253500 20250305 -20.12 110800 20240416 82.76 253500 -20.12 20250305 194400 4.17 20250328 253500 -20.12 20250305 110800 82.76 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N
7 20250401 110228 55 40.00 KOSPI200 금융 N N N Y 40 Y 203000 2000 2 1.00 16728352250 82439 39.94 202500 205500 201000 261000 141000 201000 202917.94 31.69 0 -17759 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 143669 12.25 1.29 12 0.12 16565.00 156980.00 253500 20250305 -19.92 110800 20240416 83.21 253500 -19.92 20250305 194400 4.42 20250328 253500 -19.92 20250305 110800 83.21 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N
8 20250401 100226 55 40.00 KOSPI200 금융 N N N Y 40 Y 201500 500 2 0.25 10658065500 52487 25.43 202500 205500 201000 261000 141000 201000 203061.05 31.69 0 -13066 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 142608 12.16 1.28 12 0.07 16565.00 156980.00 253500 20250305 -20.51 110800 20240416 81.86 253500 -20.51 20250305 194400 3.65 20250328 253500 -20.51 20250305 110800 81.86 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N
9 20250401 090228 55 40.00 KOSPI200 금융 N N N Y 40 Y 201500 500 2 0.25 1118056500 5533 2.68 202500 203500 201000 261000 141000 201000 202070.58 31.69 0 -1304 206266 203632 199366 196732 192466 204950 198050 3539 60000 5000 148740 500 1 70773116 142608 12.16 1.28 12 0.01 16565.00 156980.00 253500 20250305 -20.51 110800 20240416 81.86 253500 -20.51 20250305 194400 3.65 20250328 253500 -20.51 20250305 110800 81.86 20240416 0.47 Y 009540 5000 3538 억 22425823 N N 58295 N 00 N