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
078930/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
20250401,160600,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,500,2,1.36,5082602250,136487,52.19,36900,37450,36750,47800,25800,36800,37238.72,17.63,0,6858,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34657,6.23,0.25,12,0.15,5988.00,148654.00,57500,20240621,-35.13,35650,20250304,4.63,41550,-10.23,20250219,35650,4.63,20250304,57500,-35.13,20240621,35650,4.63,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,12712,N,00,N
20250401,150559,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,350,2,0.95,4522322800,121429,46.43,36900,37450,36750,47800,25800,36800,37242.53,17.63,0,4973,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34518,6.20,0.25,12,0.13,5988.00,148654.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,N,00,N
20250401,140559,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,500,2,1.36,3943898725,105899,40.49,36900,37450,36750,47800,25800,36800,37242.08,17.63,0,7694,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34657,6.23,0.25,12,0.11,5988.00,148654.00,57500,20240621,-35.13,35650,20250304,4.63,41550,-10.23,20250219,35650,4.63,20250304,57500,-35.13,20240621,35650,4.63,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,N,00,N
20250401,130600,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,500,2,1.36,2786081975,74883,28.63,36900,37450,36750,47800,25800,36800,37205.80,17.63,0,-2665,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34657,6.23,0.25,12,0.08,5988.00,148654.00,57500,20240621,-35.13,35650,20250304,4.63,41550,-10.23,20250219,35650,4.63,20250304,57500,-35.13,20240621,35650,4.63,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,N,00,N
20250401,120600,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,500,2,1.36,2407593725,64738,24.75,36900,37450,36750,47800,25800,36800,37189.81,17.63,0,-3031,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34657,6.23,0.25,12,0.07,5988.00,148654.00,57500,20240621,-35.13,35650,20250304,4.63,41550,-10.23,20250219,35650,4.63,20250304,57500,-35.13,20240621,35650,4.63,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,N,00,N
20250401,110555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37150,350,2,0.95,1496131900,40311,15.41,36900,37250,36750,47800,25800,36800,37114.73,17.63,0,3247,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34518,6.20,0.25,12,0.04,5988.00,148654.00,57500,20240621,-35.39,35650,20250304,4.21,41550,-10.59,20250219,35650,4.21,20250304,57500,-35.39,20240621,35650,4.21,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,N,00,N
20250401,100551,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37050,250,2,0.68,851867150,22965,8.78,36900,37250,36750,47800,25800,36800,37094.15,17.63,0,4891,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34425,6.19,0.25,12,0.02,5988.00,148654.00,57500,20240621,-35.57,35650,20250304,3.93,41550,-10.83,20250219,35650,3.93,20250304,57500,-35.57,20240621,35650,3.93,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,N,00,N
20250401,090552,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,100,2,0.27,123967550,3361,1.29,36900,36950,36750,47800,25800,36800,36884.13,17.63,0,447,37233,37016,36833,36616,36433,36925,36525,4646,11000,5000,27230,50,1,92915378,34286,6.16,0.25,12,0.00,5988.00,148654.00,57500,20240621,-35.83,35650,20250304,3.51,41550,-11.19,20250219,35650,3.51,20250304,57500,-35.83,20240621,35650,3.51,20250304,0.21,Y,078930,5000,4645 억,,16378286,N,N,15402,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 160600 55 30.00 KOSPI200 금융 N N N Y 40 N 37300 500 2 1.36 5082602250 136487 52.19 36900 37450 36750 47800 25800 36800 37238.72 17.63 0 6858 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34657 6.23 0.25 12 0.15 5988.00 148654.00 57500 20240621 -35.13 35650 20250304 4.63 41550 -10.23 20250219 35650 4.63 20250304 57500 -35.13 20240621 35650 4.63 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 12712 N 00 N
3 20250401 150559 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 350 2 0.95 4522322800 121429 46.43 36900 37450 36750 47800 25800 36800 37242.53 17.63 0 4973 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34518 6.20 0.25 12 0.13 5988.00 148654.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N
4 20250401 140559 55 30.00 KOSPI200 금융 N N N Y 40 N 37300 500 2 1.36 3943898725 105899 40.49 36900 37450 36750 47800 25800 36800 37242.08 17.63 0 7694 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34657 6.23 0.25 12 0.11 5988.00 148654.00 57500 20240621 -35.13 35650 20250304 4.63 41550 -10.23 20250219 35650 4.63 20250304 57500 -35.13 20240621 35650 4.63 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N
5 20250401 130600 55 30.00 KOSPI200 금융 N N N Y 40 N 37300 500 2 1.36 2786081975 74883 28.63 36900 37450 36750 47800 25800 36800 37205.80 17.63 0 -2665 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34657 6.23 0.25 12 0.08 5988.00 148654.00 57500 20240621 -35.13 35650 20250304 4.63 41550 -10.23 20250219 35650 4.63 20250304 57500 -35.13 20240621 35650 4.63 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N
6 20250401 120600 55 30.00 KOSPI200 금융 N N N Y 40 N 37300 500 2 1.36 2407593725 64738 24.75 36900 37450 36750 47800 25800 36800 37189.81 17.63 0 -3031 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34657 6.23 0.25 12 0.07 5988.00 148654.00 57500 20240621 -35.13 35650 20250304 4.63 41550 -10.23 20250219 35650 4.63 20250304 57500 -35.13 20240621 35650 4.63 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N
7 20250401 110555 55 30.00 KOSPI200 금융 N N N Y 40 N 37150 350 2 0.95 1496131900 40311 15.41 36900 37250 36750 47800 25800 36800 37114.73 17.63 0 3247 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34518 6.20 0.25 12 0.04 5988.00 148654.00 57500 20240621 -35.39 35650 20250304 4.21 41550 -10.59 20250219 35650 4.21 20250304 57500 -35.39 20240621 35650 4.21 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N
8 20250401 100551 55 30.00 KOSPI200 금융 N N N Y 40 N 37050 250 2 0.68 851867150 22965 8.78 36900 37250 36750 47800 25800 36800 37094.15 17.63 0 4891 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34425 6.19 0.25 12 0.02 5988.00 148654.00 57500 20240621 -35.57 35650 20250304 3.93 41550 -10.83 20250219 35650 3.93 20250304 57500 -35.57 20240621 35650 3.93 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N
9 20250401 090552 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 100 2 0.27 123967550 3361 1.29 36900 36950 36750 47800 25800 36800 36884.13 17.63 0 447 37233 37016 36833 36616 36433 36925 36525 4646 11000 5000 27230 50 1 92915378 34286 6.16 0.25 12 0.00 5988.00 148654.00 57500 20240621 -35.83 35650 20250304 3.51 41550 -11.19 20250219 35650 3.51 20250304 57500 -35.83 20240621 35650 3.51 20250304 0.21 Y 078930 5000 4645 억 16378286 N N 15402 N 00 N