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
071050/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
20250401,160546,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,1400,2,1.92,6728919500,90461,83.64,73100,75100,73000,94900,51100,73000,74384.76,39.42,0,-18264,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41460,6.48,0.54,12,0.16,11480.00,136785.00,83100,20250225,-10.47,60200,20240419,23.59,83100,-10.47,20250225,70600,5.38,20250102,83100,-10.47,20250225,60200,23.59,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,6997,N,00,N
20250401,150545,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,1400,2,1.92,5962919400,80166,74.13,73100,75100,73000,94900,51100,73000,74382.15,39.42,0,-15433,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41460,6.48,0.54,12,0.14,11480.00,136785.00,83100,20250225,-10.47,60200,20240419,23.59,83100,-10.47,20250225,70600,5.38,20250102,83100,-10.47,20250225,60200,23.59,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,N,00,N
20250401,140546,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,1700,2,2.33,4362477600,58680,54.26,73100,75100,73000,94900,51100,73000,74343.52,39.42,0,-9022,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41627,6.51,0.55,12,0.11,11480.00,136785.00,83100,20250225,-10.11,60200,20240419,24.09,83100,-10.11,20250225,70600,5.81,20250102,83100,-10.11,20250225,60200,24.09,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,N,00,N
20250401,130546,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,1400,2,1.92,3487179750,46940,43.40,73100,75100,73000,94900,51100,73000,74290.15,39.42,0,-7330,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41460,6.48,0.54,12,0.08,11480.00,136785.00,83100,20250225,-10.47,60200,20240419,23.59,83100,-10.47,20250225,70600,5.38,20250102,83100,-10.47,20250225,60200,23.59,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,N,00,N
20250401,120546,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,1500,2,2.05,3041793550,40962,37.88,73100,75100,73000,94900,51100,73000,74258.91,39.42,0,-6123,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41516,6.49,0.54,12,0.07,11480.00,136785.00,83100,20250225,-10.35,60200,20240419,23.75,83100,-10.35,20250225,70600,5.52,20250102,83100,-10.35,20250225,60200,23.75,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,N,00,N
20250401,110543,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,1700,2,2.33,1794391550,24224,22.40,73100,75100,73000,94900,51100,73000,74074.95,39.42,0,886,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41627,6.51,0.55,12,0.04,11480.00,136785.00,83100,20250225,-10.11,60200,20240419,24.09,83100,-10.11,20250225,70600,5.81,20250102,83100,-10.11,20250225,60200,24.09,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,N,00,N
20250401,100538,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73700,700,2,0.96,800143850,10849,10.03,73100,74400,73000,94900,51100,73000,73752.77,39.42,0,595,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,41070,6.42,0.54,12,0.02,11480.00,136785.00,83100,20250225,-11.31,60200,20240419,22.43,83100,-11.31,20250225,70600,4.39,20250102,83100,-11.31,20250225,60200,22.43,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,N,00,N
20250401,090539,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73300,300,2,0.41,234611200,3203,2.96,73100,73800,73000,94900,51100,73000,73247.33,39.42,0,-119,75333,74166,73233,72066,71133,73700,71600,2786,21900,5000,55480,100,1,55725992,40847,6.39,0.54,12,0.01,11480.00,136785.00,83100,20250225,-11.79,60200,20240419,21.76,83100,-11.79,20250225,70600,3.82,20250102,83100,-11.79,20250225,60200,21.76,20240419,0.04,Y,071050,5000,2786 억,,21969642,N,N,22182,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 160546 55 30.00 KOSPI200 금융 N N N Y 40 N 74400 1400 2 1.92 6728919500 90461 83.64 73100 75100 73000 94900 51100 73000 74384.76 39.42 0 -18264 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41460 6.48 0.54 12 0.16 11480.00 136785.00 83100 20250225 -10.47 60200 20240419 23.59 83100 -10.47 20250225 70600 5.38 20250102 83100 -10.47 20250225 60200 23.59 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 6997 N 00 N
3 20250401 150545 55 30.00 KOSPI200 금융 N N N Y 40 N 74400 1400 2 1.92 5962919400 80166 74.13 73100 75100 73000 94900 51100 73000 74382.15 39.42 0 -15433 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41460 6.48 0.54 12 0.14 11480.00 136785.00 83100 20250225 -10.47 60200 20240419 23.59 83100 -10.47 20250225 70600 5.38 20250102 83100 -10.47 20250225 60200 23.59 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N
4 20250401 140546 55 30.00 KOSPI200 금융 N N N Y 40 N 74700 1700 2 2.33 4362477600 58680 54.26 73100 75100 73000 94900 51100 73000 74343.52 39.42 0 -9022 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41627 6.51 0.55 12 0.11 11480.00 136785.00 83100 20250225 -10.11 60200 20240419 24.09 83100 -10.11 20250225 70600 5.81 20250102 83100 -10.11 20250225 60200 24.09 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N
5 20250401 130546 55 30.00 KOSPI200 금융 N N N Y 40 N 74400 1400 2 1.92 3487179750 46940 43.40 73100 75100 73000 94900 51100 73000 74290.15 39.42 0 -7330 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41460 6.48 0.54 12 0.08 11480.00 136785.00 83100 20250225 -10.47 60200 20240419 23.59 83100 -10.47 20250225 70600 5.38 20250102 83100 -10.47 20250225 60200 23.59 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N
6 20250401 120546 55 30.00 KOSPI200 금융 N N N Y 40 N 74500 1500 2 2.05 3041793550 40962 37.88 73100 75100 73000 94900 51100 73000 74258.91 39.42 0 -6123 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41516 6.49 0.54 12 0.07 11480.00 136785.00 83100 20250225 -10.35 60200 20240419 23.75 83100 -10.35 20250225 70600 5.52 20250102 83100 -10.35 20250225 60200 23.75 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N
7 20250401 110543 55 30.00 KOSPI200 금융 N N N Y 40 N 74700 1700 2 2.33 1794391550 24224 22.40 73100 75100 73000 94900 51100 73000 74074.95 39.42 0 886 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41627 6.51 0.55 12 0.04 11480.00 136785.00 83100 20250225 -10.11 60200 20240419 24.09 83100 -10.11 20250225 70600 5.81 20250102 83100 -10.11 20250225 60200 24.09 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N
8 20250401 100538 55 30.00 KOSPI200 금융 N N N Y 40 N 73700 700 2 0.96 800143850 10849 10.03 73100 74400 73000 94900 51100 73000 73752.77 39.42 0 595 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 41070 6.42 0.54 12 0.02 11480.00 136785.00 83100 20250225 -11.31 60200 20240419 22.43 83100 -11.31 20250225 70600 4.39 20250102 83100 -11.31 20250225 60200 22.43 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N
9 20250401 090539 55 30.00 KOSPI200 금융 N N N Y 40 N 73300 300 2 0.41 234611200 3203 2.96 73100 73800 73000 94900 51100 73000 73247.33 39.42 0 -119 75333 74166 73233 72066 71133 73700 71600 2786 21900 5000 55480 100 1 55725992 40847 6.39 0.54 12 0.01 11480.00 136785.00 83100 20250225 -11.79 60200 20240419 21.76 83100 -11.79 20250225 70600 3.82 20250102 83100 -11.79 20250225 60200 21.76 20240419 0.04 Y 071050 5000 2786 억 21969642 N N 22182 N 00 N