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
034830/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
20250401,160357,57,100.00,KOSPI,,금융,N,N,N,N, ,N,993,1,2,0.10,96907152,97529,38.57,993,997,991,1289,695,992,993.62,5.12,0,-36844,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2507,-30.09,0.24,12,0.04,-33.00,4200.00,1119,20240828,-11.26,979,20240805,1.43,1028,-3.40,20250307,985,0.81,20250203,1119,-11.26,20240828,979,1.43,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,1604,N,00,N
20250401,150358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,993,1,2,0.10,93145885,93740,37.08,993,997,991,1289,695,992,993.66,5.12,0,-35723,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2507,-30.09,0.24,12,0.04,-33.00,4200.00,1119,20240828,-11.26,979,20240805,1.43,1028,-3.40,20250307,985,0.81,20250203,1119,-11.26,20240828,979,1.43,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,0,N,00,N
20250401,140357,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,2,2,0.20,59438762,59782,23.65,993,997,991,1289,695,992,994.26,5.12,0,-22739,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.02,-33.00,4200.00,1119,20240828,-11.17,979,20240805,1.53,1028,-3.31,20250307,985,0.91,20250203,1119,-11.17,20240828,979,1.53,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,0,N,00,N
20250401,130358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,3,2,0.30,42620565,42865,16.95,993,997,991,1289,695,992,994.30,5.12,0,-7629,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.02,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,0,N,00,N
20250401,120358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,996,4,2,0.40,34273661,34482,13.64,993,996,991,1289,695,992,993.96,5.12,0,-5743,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2515,-30.18,0.24,12,0.01,-33.00,4200.00,1119,20240828,-10.99,979,20240805,1.74,1028,-3.11,20250307,985,1.12,20250203,1119,-10.99,20240828,979,1.74,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,0,N,00,N
20250401,110356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,3,2,0.30,17504156,17620,6.97,993,996,991,1289,695,992,993.43,5.12,0,-2646,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.01,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,0,N,00,N
20250401,100352,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,2,2,0.20,15610264,15715,6.22,993,996,991,1289,695,992,993.34,5.12,0,-2525,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.01,-33.00,4200.00,1119,20240828,-11.17,979,20240805,1.53,1028,-3.31,20250307,985,0.91,20250203,1119,-11.17,20240828,979,1.53,20240805,0.54,Y,034830,1000,2524 억,,12926679,N,N,0,N,00,N
20250401,090354,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,3,2,0.30,730513,735,0.29,993,995,993,1289,695,992,993.90,5.12,0,17,999,995,992,988,985,994,987,2525,297,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.00,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.54,Y,034830,1000,2524 억,,12926679,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 160357 57 100.00 KOSPI 금융 N N N N N 993 1 2 0.10 96907152 97529 38.57 993 997 991 1289 695 992 993.62 5.12 0 -36844 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2507 -30.09 0.24 12 0.04 -33.00 4200.00 1119 20240828 -11.26 979 20240805 1.43 1028 -3.40 20250307 985 0.81 20250203 1119 -11.26 20240828 979 1.43 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 1604 N 00 N
3 20250401 150358 57 100.00 KOSPI 금융 N N N N N 993 1 2 0.10 93145885 93740 37.08 993 997 991 1289 695 992 993.66 5.12 0 -35723 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2507 -30.09 0.24 12 0.04 -33.00 4200.00 1119 20240828 -11.26 979 20240805 1.43 1028 -3.40 20250307 985 0.81 20250203 1119 -11.26 20240828 979 1.43 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N
4 20250401 140357 57 100.00 KOSPI 금융 N N N N N 994 2 2 0.20 59438762 59782 23.65 993 997 991 1289 695 992 994.26 5.12 0 -22739 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2510 -30.12 0.24 12 0.02 -33.00 4200.00 1119 20240828 -11.17 979 20240805 1.53 1028 -3.31 20250307 985 0.91 20250203 1119 -11.17 20240828 979 1.53 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N
5 20250401 130358 57 100.00 KOSPI 금융 N N N N N 995 3 2 0.30 42620565 42865 16.95 993 997 991 1289 695 992 994.30 5.12 0 -7629 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2512 -30.15 0.24 12 0.02 -33.00 4200.00 1119 20240828 -11.08 979 20240805 1.63 1028 -3.21 20250307 985 1.02 20250203 1119 -11.08 20240828 979 1.63 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N
6 20250401 120358 57 100.00 KOSPI 금융 N N N N N 996 4 2 0.40 34273661 34482 13.64 993 996 991 1289 695 992 993.96 5.12 0 -5743 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2515 -30.18 0.24 12 0.01 -33.00 4200.00 1119 20240828 -10.99 979 20240805 1.74 1028 -3.11 20250307 985 1.12 20250203 1119 -10.99 20240828 979 1.74 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N
7 20250401 110356 57 100.00 KOSPI 금융 N N N N N 995 3 2 0.30 17504156 17620 6.97 993 996 991 1289 695 992 993.43 5.12 0 -2646 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2512 -30.15 0.24 12 0.01 -33.00 4200.00 1119 20240828 -11.08 979 20240805 1.63 1028 -3.21 20250307 985 1.02 20250203 1119 -11.08 20240828 979 1.63 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N
8 20250401 100352 57 100.00 KOSPI 금융 N N N N N 994 2 2 0.20 15610264 15715 6.22 993 996 991 1289 695 992 993.34 5.12 0 -2525 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2510 -30.12 0.24 12 0.01 -33.00 4200.00 1119 20240828 -11.17 979 20240805 1.53 1028 -3.31 20250307 985 0.91 20250203 1119 -11.17 20240828 979 1.53 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N
9 20250401 090354 57 100.00 KOSPI 금융 N N N N N 995 3 2 0.30 730513 735 0.29 993 995 993 1289 695 992 993.90 5.12 0 17 999 995 992 988 985 994 987 2525 297 1000 750 1 1 252489230 2512 -30.15 0.24 12 0.00 -33.00 4200.00 1119 20240828 -11.08 979 20240805 1.63 1028 -3.21 20250307 985 1.02 20250203 1119 -11.08 20240828 979 1.63 20240805 0.54 Y 034830 1000 2524 억 12926679 N N 0 N 00 N