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
139130/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
20250401,160742,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9050,70,2,0.78,2620893150,288936,58.19,8980,9120,8970,11670,6290,8980,9070.84,41.53,0,-38255,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15059,3.95,0.26,12,0.17,2293.00,35291.00,9820,20250218,-7.84,7440,20240805,21.64,9820,-7.84,20250218,8150,11.04,20250102,9820,-7.84,20250218,7440,21.64,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,33630,N,00,N
20250401,150741,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9090,110,2,1.22,2463265690,271527,54.68,8980,9120,8970,11670,6290,8980,9071.90,41.53,0,-35659,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15125,3.96,0.26,12,0.16,2293.00,35291.00,9820,20250218,-7.43,7440,20240805,22.18,9820,-7.43,20250218,8150,11.53,20250102,9820,-7.43,20250218,7440,22.18,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,N,00,N
20250401,140741,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9090,110,2,1.22,2086261530,229959,46.31,8980,9120,8970,11670,6290,8980,9072.32,41.53,0,-23873,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15125,3.96,0.26,12,0.14,2293.00,35291.00,9820,20250218,-7.43,7440,20240805,22.18,9820,-7.43,20250218,8150,11.53,20250102,9820,-7.43,20250218,7440,22.18,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,N,00,N
20250401,130742,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9080,100,2,1.11,1766861935,194817,39.24,8980,9120,8970,11670,6290,8980,9069.34,41.53,0,-10771,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15108,3.96,0.26,12,0.12,2293.00,35291.00,9820,20250218,-7.54,7440,20240805,22.04,9820,-7.54,20250218,8150,11.41,20250102,9820,-7.54,20250218,7440,22.04,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,N,00,N
20250401,120742,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9080,100,2,1.11,1481124000,163368,32.90,8980,9120,8970,11670,6290,8980,9066.18,41.53,0,-1986,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15108,3.96,0.26,12,0.10,2293.00,35291.00,9820,20250218,-7.54,7440,20240805,22.04,9820,-7.54,20250218,8150,11.41,20250102,9820,-7.54,20250218,7440,22.04,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,N,00,N
20250401,110729,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9050,70,2,0.78,1130132130,124682,25.11,8980,9120,8970,11670,6290,8980,9064.12,41.53,0,12202,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15059,3.95,0.26,12,0.07,2293.00,35291.00,9820,20250218,-7.84,7440,20240805,21.64,9820,-7.84,20250218,8150,11.04,20250102,9820,-7.84,20250218,7440,21.64,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,N,00,N
20250401,100730,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9080,100,2,1.11,773743265,85376,17.19,8980,9120,8970,11670,6290,8980,9062.77,41.53,0,13234,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15108,3.96,0.26,12,0.05,2293.00,35291.00,9820,20250218,-7.54,7440,20240805,22.04,9820,-7.54,20250218,8150,11.41,20250102,9820,-7.54,20250218,7440,22.04,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,N,00,N
20250401,090732,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9030,50,2,0.56,140679080,15607,3.14,8980,9080,8970,11670,6290,8980,9013.85,41.53,0,2416,9160,9070,8960,8870,8760,9115,8915,8457,2690,5000,7000,10,1,166392833,15025,3.94,0.26,12,0.01,2293.00,35291.00,9820,20250218,-8.04,7440,20240805,21.37,9820,-8.04,20250218,8150,10.80,20250102,9820,-8.04,20250218,7440,21.37,20240805,0.29,Y,139130,5000,8457 억,,69103613,N,N,27897,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 160742 55 60.00 KOSPI200 금융 N N N Y 60 N 9050 70 2 0.78 2620893150 288936 58.19 8980 9120 8970 11670 6290 8980 9070.84 41.53 0 -38255 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15059 3.95 0.26 12 0.17 2293.00 35291.00 9820 20250218 -7.84 7440 20240805 21.64 9820 -7.84 20250218 8150 11.04 20250102 9820 -7.84 20250218 7440 21.64 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 33630 N 00 N
3 20250401 150741 55 60.00 KOSPI200 금융 N N N Y 60 N 9090 110 2 1.22 2463265690 271527 54.68 8980 9120 8970 11670 6290 8980 9071.90 41.53 0 -35659 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15125 3.96 0.26 12 0.16 2293.00 35291.00 9820 20250218 -7.43 7440 20240805 22.18 9820 -7.43 20250218 8150 11.53 20250102 9820 -7.43 20250218 7440 22.18 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N
4 20250401 140741 55 60.00 KOSPI200 금융 N N N Y 60 N 9090 110 2 1.22 2086261530 229959 46.31 8980 9120 8970 11670 6290 8980 9072.32 41.53 0 -23873 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15125 3.96 0.26 12 0.14 2293.00 35291.00 9820 20250218 -7.43 7440 20240805 22.18 9820 -7.43 20250218 8150 11.53 20250102 9820 -7.43 20250218 7440 22.18 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N
5 20250401 130742 55 60.00 KOSPI200 금융 N N N Y 60 N 9080 100 2 1.11 1766861935 194817 39.24 8980 9120 8970 11670 6290 8980 9069.34 41.53 0 -10771 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15108 3.96 0.26 12 0.12 2293.00 35291.00 9820 20250218 -7.54 7440 20240805 22.04 9820 -7.54 20250218 8150 11.41 20250102 9820 -7.54 20250218 7440 22.04 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N
6 20250401 120742 55 60.00 KOSPI200 금융 N N N Y 60 N 9080 100 2 1.11 1481124000 163368 32.90 8980 9120 8970 11670 6290 8980 9066.18 41.53 0 -1986 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15108 3.96 0.26 12 0.10 2293.00 35291.00 9820 20250218 -7.54 7440 20240805 22.04 9820 -7.54 20250218 8150 11.41 20250102 9820 -7.54 20250218 7440 22.04 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N
7 20250401 110729 55 60.00 KOSPI200 금융 N N N Y 60 N 9050 70 2 0.78 1130132130 124682 25.11 8980 9120 8970 11670 6290 8980 9064.12 41.53 0 12202 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15059 3.95 0.26 12 0.07 2293.00 35291.00 9820 20250218 -7.84 7440 20240805 21.64 9820 -7.84 20250218 8150 11.04 20250102 9820 -7.84 20250218 7440 21.64 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N
8 20250401 100730 55 60.00 KOSPI200 금융 N N N Y 60 N 9080 100 2 1.11 773743265 85376 17.19 8980 9120 8970 11670 6290 8980 9062.77 41.53 0 13234 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15108 3.96 0.26 12 0.05 2293.00 35291.00 9820 20250218 -7.54 7440 20240805 22.04 9820 -7.54 20250218 8150 11.41 20250102 9820 -7.54 20250218 7440 22.04 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N
9 20250401 090732 55 60.00 KOSPI200 금융 N N N Y 60 N 9030 50 2 0.56 140679080 15607 3.14 8980 9080 8970 11670 6290 8980 9013.85 41.53 0 2416 9160 9070 8960 8870 8760 9115 8915 8457 2690 5000 7000 10 1 166392833 15025 3.94 0.26 12 0.01 2293.00 35291.00 9820 20250218 -8.04 7440 20240805 21.37 9820 -8.04 20250218 8150 10.80 20250102 9820 -8.04 20250218 7440 21.37 20240805 0.29 Y 139130 5000 8457 억 69103613 N N 27897 N 00 N