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
034730/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
20250401,160357,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129500,-100,5,-0.08,17417779950,133972,58.59,130300,130800,129200,168400,90800,129600,130010.70,23.37,0,-16631,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,93891,-7.35,0.35,12,0.18,-17618.00,370376.00,196600,20240322,-34.13,127600,20241209,1.49,153500,-15.64,20250219,129200,0.23,20250401,195700,-33.83,20240611,127600,1.49,20241209,0.34,N,034730,200,160 억,,16942462,N,N,1,N,00,N
20250401,150358,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129600,0,3,0.00,15273641600,117416,51.35,130300,130800,129200,168400,90800,129600,130081.43,23.37,0,-9658,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,93964,-7.36,0.35,12,0.16,-17618.00,370376.00,196600,20240322,-34.08,127600,20241209,1.57,153500,-15.57,20250219,129200,0.31,20250401,195700,-33.78,20240611,127600,1.57,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,N,00,N
20250401,140357,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130200,600,2,0.46,12931414600,99376,43.46,130300,130800,129200,168400,90800,129600,130126.13,23.37,0,-3715,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,94399,-7.39,0.35,12,0.14,-17618.00,370376.00,196600,20240322,-33.77,127600,20241209,2.04,153500,-15.18,20250219,129200,0.77,20250401,195700,-33.47,20240611,127600,2.04,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,N,00,N
20250401,130357,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130100,500,2,0.39,11761011050,90384,39.53,130300,130800,129200,168400,90800,129600,130122.71,23.37,0,-2362,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,94326,-7.38,0.35,12,0.12,-17618.00,370376.00,196600,20240322,-33.83,127600,20241209,1.96,153500,-15.24,20250219,129200,0.70,20250401,195700,-33.52,20240611,127600,1.96,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,N,00,N
20250401,120358,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130200,600,2,0.46,10487156300,80603,35.25,130300,130800,129200,168400,90800,129600,130108.76,23.37,0,-2705,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,94399,-7.39,0.35,12,0.11,-17618.00,370376.00,196600,20240322,-33.77,127600,20241209,2.04,153500,-15.18,20250219,129200,0.77,20250401,195700,-33.47,20240611,127600,2.04,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,N,00,N
20250401,110356,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130000,400,2,0.31,7898884350,60736,26.56,130300,130800,129200,168400,90800,129600,130052.76,23.37,0,-3476,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,94254,-7.38,0.35,12,0.08,-17618.00,370376.00,196600,20240322,-33.88,127600,20241209,1.88,153500,-15.31,20250219,129200,0.62,20250401,195700,-33.57,20240611,127600,1.88,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,N,00,N
20250401,100351,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129400,-200,5,-0.15,6242185200,47981,20.98,130300,130800,129200,168400,90800,129600,130097.02,23.37,0,-2310,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,93818,-7.34,0.35,12,0.07,-17618.00,370376.00,196600,20240322,-34.18,127600,20241209,1.41,153500,-15.70,20250219,129200,0.15,20250401,195700,-33.88,20240611,127600,1.41,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,N,00,N
20250401,090353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130400,800,2,0.62,436808400,3353,1.47,130300,130500,130000,168400,90800,129600,130273.90,23.37,0,902,132666,131132,130266,128732,127866,130700,128300,160,38800,200,98490,100,1,72502703,94544,-7.40,0.35,12,0.00,-17618.00,370376.00,196600,20240322,-33.67,127600,20241209,2.19,153500,-15.05,20250219,129400,0.77,20250331,195700,-33.37,20240611,127600,2.19,20241209,0.34,N,034730,200,160 억,,16942462,N,N,58120,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 160357 55 20.00 KOSPI200 금융 N N N Y 40 Y 129500 -100 5 -0.08 17417779950 133972 58.59 130300 130800 129200 168400 90800 129600 130010.70 23.37 0 -16631 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 93891 -7.35 0.35 12 0.18 -17618.00 370376.00 196600 20240322 -34.13 127600 20241209 1.49 153500 -15.64 20250219 129200 0.23 20250401 195700 -33.83 20240611 127600 1.49 20241209 0.34 N 034730 200 160 억 16942462 N N 1 N 00 N
3 20250401 150358 55 20.00 KOSPI200 금융 N N N Y 40 Y 129600 0 3 0.00 15273641600 117416 51.35 130300 130800 129200 168400 90800 129600 130081.43 23.37 0 -9658 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 93964 -7.36 0.35 12 0.16 -17618.00 370376.00 196600 20240322 -34.08 127600 20241209 1.57 153500 -15.57 20250219 129200 0.31 20250401 195700 -33.78 20240611 127600 1.57 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N
4 20250401 140357 55 20.00 KOSPI200 금융 N N N Y 40 Y 130200 600 2 0.46 12931414600 99376 43.46 130300 130800 129200 168400 90800 129600 130126.13 23.37 0 -3715 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 94399 -7.39 0.35 12 0.14 -17618.00 370376.00 196600 20240322 -33.77 127600 20241209 2.04 153500 -15.18 20250219 129200 0.77 20250401 195700 -33.47 20240611 127600 2.04 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N
5 20250401 130357 55 20.00 KOSPI200 금융 N N N Y 40 Y 130100 500 2 0.39 11761011050 90384 39.53 130300 130800 129200 168400 90800 129600 130122.71 23.37 0 -2362 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 94326 -7.38 0.35 12 0.12 -17618.00 370376.00 196600 20240322 -33.83 127600 20241209 1.96 153500 -15.24 20250219 129200 0.70 20250401 195700 -33.52 20240611 127600 1.96 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N
6 20250401 120358 55 20.00 KOSPI200 금융 N N N Y 40 Y 130200 600 2 0.46 10487156300 80603 35.25 130300 130800 129200 168400 90800 129600 130108.76 23.37 0 -2705 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 94399 -7.39 0.35 12 0.11 -17618.00 370376.00 196600 20240322 -33.77 127600 20241209 2.04 153500 -15.18 20250219 129200 0.77 20250401 195700 -33.47 20240611 127600 2.04 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N
7 20250401 110356 55 20.00 KOSPI200 금융 N N N Y 40 Y 130000 400 2 0.31 7898884350 60736 26.56 130300 130800 129200 168400 90800 129600 130052.76 23.37 0 -3476 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 94254 -7.38 0.35 12 0.08 -17618.00 370376.00 196600 20240322 -33.88 127600 20241209 1.88 153500 -15.31 20250219 129200 0.62 20250401 195700 -33.57 20240611 127600 1.88 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N
8 20250401 100351 55 20.00 KOSPI200 금융 N N N Y 40 Y 129400 -200 5 -0.15 6242185200 47981 20.98 130300 130800 129200 168400 90800 129600 130097.02 23.37 0 -2310 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 93818 -7.34 0.35 12 0.07 -17618.00 370376.00 196600 20240322 -34.18 127600 20241209 1.41 153500 -15.70 20250219 129200 0.15 20250401 195700 -33.88 20240611 127600 1.41 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N
9 20250401 090353 55 20.00 KOSPI200 금융 N N N Y 40 Y 130400 800 2 0.62 436808400 3353 1.47 130300 130500 130000 168400 90800 129600 130273.90 23.37 0 902 132666 131132 130266 128732 127866 130700 128300 160 38800 200 98490 100 1 72502703 94544 -7.40 0.35 12 0.00 -17618.00 370376.00 196600 20240322 -33.67 127600 20241209 2.19 153500 -15.05 20250219 129400 0.77 20250331 195700 -33.37 20240611 127600 2.19 20241209 0.34 N 034730 200 160 억 16942462 N N 58120 N 00 N