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
096760/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
20250401,160646,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,50,2,1.68,107489499,36135,60.68,2980,3025,2935,3860,2080,2970,2974.66,1.97,0,-7170,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2233,3.57,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,150645,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2990,20,2,0.67,101634114,34186,57.40,2980,3025,2935,3860,2080,2970,2972.97,1.97,0,-6479,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2210,3.53,0.91,12,0.05,847.00,3284.00,3905,20240920,-23.43,2650,20241209,12.83,3135,-4.63,20250227,2795,6.98,20250203,3905,-23.43,20240920,2650,12.83,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,140645,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,5,2,0.17,91832199,30904,51.89,2980,3025,2935,3860,2080,2970,2971.53,1.97,0,-5420,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2199,3.51,0.91,12,0.04,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,130646,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,5,2,0.17,82468052,27760,46.61,2980,3025,2935,3860,2080,2970,2970.75,1.97,0,-5845,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2199,3.51,0.91,12,0.04,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,120646,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,5,2,0.17,65014042,21927,36.82,2980,2985,2935,3860,2080,2970,2965.02,1.97,0,-3694,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2199,3.51,0.91,12,0.03,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,110633,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2970,0,3,0.00,44630865,15075,25.31,2980,2980,2935,3860,2080,2970,2960.59,1.97,0,-6803,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2196,3.51,0.90,12,0.02,847.00,3284.00,3905,20240920,-23.94,2650,20241209,12.08,3135,-5.26,20250227,2795,6.26,20250203,3905,-23.94,20240920,2650,12.08,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,100635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2935,-35,5,-1.18,13475228,4560,7.66,2980,2980,2935,3860,2080,2970,2955.09,1.97,0,-2631,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2170,3.47,0.89,12,0.01,847.00,3284.00,3905,20240920,-24.84,2650,20241209,10.75,3135,-6.38,20250227,2795,5.01,20250203,3905,-24.84,20240920,2650,10.75,20241209,0.18,Y,096760,500,369 억,,1455317,N,N,0,N,00,N
20250401,090637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,5,2,0.17,732423,246,0.41,2980,2980,2975,3860,2080,2970,2977.33,1.97,0,-94,3073,3021,2963,2911,2853,2992,2882,370,890,500,2130,5,1,73924942,2199,3.51,0.91,12,0.00,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1455317,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 160646 55 60.00 KOSPI 금융 N N N Y 60 N 3020 50 2 1.68 107489499 36135 60.68 2980 3025 2935 3860 2080 2970 2974.66 1.97 0 -7170 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2233 3.57 0.92 12 0.05 847.00 3284.00 3905 20240920 -22.66 2650 20241209 13.96 3135 -3.67 20250227 2795 8.05 20250203 3905 -22.66 20240920 2650 13.96 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
3 20250401 150645 55 60.00 KOSPI 금융 N N N Y 60 N 2990 20 2 0.67 101634114 34186 57.40 2980 3025 2935 3860 2080 2970 2972.97 1.97 0 -6479 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2210 3.53 0.91 12 0.05 847.00 3284.00 3905 20240920 -23.43 2650 20241209 12.83 3135 -4.63 20250227 2795 6.98 20250203 3905 -23.43 20240920 2650 12.83 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
4 20250401 140645 55 60.00 KOSPI 금융 N N N Y 60 N 2975 5 2 0.17 91832199 30904 51.89 2980 3025 2935 3860 2080 2970 2971.53 1.97 0 -5420 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2199 3.51 0.91 12 0.04 847.00 3284.00 3905 20240920 -23.82 2650 20241209 12.26 3135 -5.10 20250227 2795 6.44 20250203 3905 -23.82 20240920 2650 12.26 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
5 20250401 130646 55 60.00 KOSPI 금융 N N N Y 60 N 2975 5 2 0.17 82468052 27760 46.61 2980 3025 2935 3860 2080 2970 2970.75 1.97 0 -5845 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2199 3.51 0.91 12 0.04 847.00 3284.00 3905 20240920 -23.82 2650 20241209 12.26 3135 -5.10 20250227 2795 6.44 20250203 3905 -23.82 20240920 2650 12.26 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
6 20250401 120646 55 60.00 KOSPI 금융 N N N Y 60 N 2975 5 2 0.17 65014042 21927 36.82 2980 2985 2935 3860 2080 2970 2965.02 1.97 0 -3694 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2199 3.51 0.91 12 0.03 847.00 3284.00 3905 20240920 -23.82 2650 20241209 12.26 3135 -5.10 20250227 2795 6.44 20250203 3905 -23.82 20240920 2650 12.26 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
7 20250401 110633 55 60.00 KOSPI 금융 N N N Y 60 N 2970 0 3 0.00 44630865 15075 25.31 2980 2980 2935 3860 2080 2970 2960.59 1.97 0 -6803 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2196 3.51 0.90 12 0.02 847.00 3284.00 3905 20240920 -23.94 2650 20241209 12.08 3135 -5.26 20250227 2795 6.26 20250203 3905 -23.94 20240920 2650 12.08 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
8 20250401 100635 55 60.00 KOSPI 금융 N N N Y 60 N 2935 -35 5 -1.18 13475228 4560 7.66 2980 2980 2935 3860 2080 2970 2955.09 1.97 0 -2631 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2170 3.47 0.89 12 0.01 847.00 3284.00 3905 20240920 -24.84 2650 20241209 10.75 3135 -6.38 20250227 2795 5.01 20250203 3905 -24.84 20240920 2650 10.75 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N
9 20250401 090637 55 60.00 KOSPI 금융 N N N Y 60 N 2975 5 2 0.17 732423 246 0.41 2980 2980 2975 3860 2080 2970 2977.33 1.97 0 -94 3073 3021 2963 2911 2853 2992 2882 370 890 500 2130 5 1 73924942 2199 3.51 0.91 12 0.00 847.00 3284.00 3905 20240920 -23.82 2650 20241209 12.26 3135 -5.10 20250227 2795 6.44 20250203 3905 -23.82 20240920 2650 12.26 20241209 0.18 Y 096760 500 369 억 1455317 N N 0 N 00 N