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
180640/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
20250401,160809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,-1800,5,-2.22,4523142600,56600,96.46,80300,82800,79300,105400,56800,81100,79914.18,22.01,0,-32923,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,52942,10.74,1.66,12,0.08,7385.00,47680.00,94900,20241017,-16.44,54500,20240419,45.50,88400,-10.29,20250219,71100,11.53,20250102,94900,-16.44,20241017,54500,45.50,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,13567,N,00,N
20250401,150807,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,-1600,5,-1.97,3965965100,49582,84.50,80300,82800,79300,105400,56800,81100,79988.00,22.01,0,-28064,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53076,10.77,1.67,12,0.07,7385.00,47680.00,94900,20241017,-16.23,54500,20240419,45.87,88400,-10.07,20250219,71100,11.81,20250102,94900,-16.23,20241017,54500,45.87,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,N,00,N
20250401,140808,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,-1100,5,-1.36,3207221500,40062,68.28,80300,82800,79300,105400,56800,81100,80056.45,22.01,0,-20970,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53410,10.83,1.68,12,0.06,7385.00,47680.00,94900,20241017,-15.70,54500,20240419,46.79,88400,-9.50,20250219,71100,12.52,20250102,94900,-15.70,20241017,54500,46.79,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,N,00,N
20250401,130809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,-1600,5,-1.97,2965325750,37033,63.12,80300,82800,79300,105400,56800,81100,80072.52,22.01,0,-19860,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53076,10.77,1.67,12,0.06,7385.00,47680.00,94900,20241017,-16.23,54500,20240419,45.87,88400,-10.07,20250219,71100,11.81,20250102,94900,-16.23,20241017,54500,45.87,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,N,00,N
20250401,120809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79700,-1400,5,-1.73,2319069550,28922,49.29,80300,82800,79300,105400,56800,81100,80183.58,22.01,0,-14474,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53210,10.79,1.67,12,0.04,7385.00,47680.00,94900,20241017,-16.02,54500,20240419,46.24,88400,-9.84,20250219,71100,12.10,20250102,94900,-16.02,20241017,54500,46.24,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,N,00,N
20250401,110756,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,-1100,5,-1.36,1897409300,23643,40.29,80300,82800,79300,105400,56800,81100,80252.48,22.01,0,-10718,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53410,10.83,1.68,12,0.04,7385.00,47680.00,94900,20241017,-15.70,54500,20240419,46.79,88400,-9.50,20250219,71100,12.52,20250102,94900,-15.70,20241017,54500,46.79,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,N,00,N
20250401,100757,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,-1600,5,-1.97,1412212300,17553,29.92,80300,82800,79500,105400,56800,81100,80454.18,22.01,0,-8595,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53076,10.77,1.67,12,0.03,7385.00,47680.00,94900,20241017,-16.23,54500,20240419,45.87,88400,-10.07,20250219,71100,11.81,20250102,94900,-16.23,20241017,54500,45.87,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,N,00,N
20250401,090758,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,-600,5,-0.74,437372700,5354,9.12,80300,82800,80200,105400,56800,81100,81690.83,22.01,0,-1568,84166,82632,80466,78932,76766,81550,77850,1669,24300,2500,60010,100,1,66762279,53744,10.90,1.69,12,0.01,7385.00,47680.00,94900,20241017,-15.17,54500,20240419,47.71,88400,-8.94,20250219,71100,13.22,20250102,94900,-15.17,20241017,54500,47.71,20240419,0.02,Y,180640,2500,1669 억,,14691052,N,N,22922,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 160809 55 30.00 KOSPI200 금융 N N N Y 40 N 79300 -1800 5 -2.22 4523142600 56600 96.46 80300 82800 79300 105400 56800 81100 79914.18 22.01 0 -32923 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 52942 10.74 1.66 12 0.08 7385.00 47680.00 94900 20241017 -16.44 54500 20240419 45.50 88400 -10.29 20250219 71100 11.53 20250102 94900 -16.44 20241017 54500 45.50 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 13567 N 00 N
3 20250401 150807 55 30.00 KOSPI200 금융 N N N Y 40 N 79500 -1600 5 -1.97 3965965100 49582 84.50 80300 82800 79300 105400 56800 81100 79988.00 22.01 0 -28064 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53076 10.77 1.67 12 0.07 7385.00 47680.00 94900 20241017 -16.23 54500 20240419 45.87 88400 -10.07 20250219 71100 11.81 20250102 94900 -16.23 20241017 54500 45.87 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N
4 20250401 140808 55 30.00 KOSPI200 금융 N N N Y 40 N 80000 -1100 5 -1.36 3207221500 40062 68.28 80300 82800 79300 105400 56800 81100 80056.45 22.01 0 -20970 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53410 10.83 1.68 12 0.06 7385.00 47680.00 94900 20241017 -15.70 54500 20240419 46.79 88400 -9.50 20250219 71100 12.52 20250102 94900 -15.70 20241017 54500 46.79 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N
5 20250401 130809 55 30.00 KOSPI200 금융 N N N Y 40 N 79500 -1600 5 -1.97 2965325750 37033 63.12 80300 82800 79300 105400 56800 81100 80072.52 22.01 0 -19860 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53076 10.77 1.67 12 0.06 7385.00 47680.00 94900 20241017 -16.23 54500 20240419 45.87 88400 -10.07 20250219 71100 11.81 20250102 94900 -16.23 20241017 54500 45.87 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N
6 20250401 120809 55 30.00 KOSPI200 금융 N N N Y 40 N 79700 -1400 5 -1.73 2319069550 28922 49.29 80300 82800 79300 105400 56800 81100 80183.58 22.01 0 -14474 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53210 10.79 1.67 12 0.04 7385.00 47680.00 94900 20241017 -16.02 54500 20240419 46.24 88400 -9.84 20250219 71100 12.10 20250102 94900 -16.02 20241017 54500 46.24 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N
7 20250401 110756 55 30.00 KOSPI200 금융 N N N Y 40 N 80000 -1100 5 -1.36 1897409300 23643 40.29 80300 82800 79300 105400 56800 81100 80252.48 22.01 0 -10718 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53410 10.83 1.68 12 0.04 7385.00 47680.00 94900 20241017 -15.70 54500 20240419 46.79 88400 -9.50 20250219 71100 12.52 20250102 94900 -15.70 20241017 54500 46.79 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N
8 20250401 100757 55 30.00 KOSPI200 금융 N N N Y 40 N 79500 -1600 5 -1.97 1412212300 17553 29.92 80300 82800 79500 105400 56800 81100 80454.18 22.01 0 -8595 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53076 10.77 1.67 12 0.03 7385.00 47680.00 94900 20241017 -16.23 54500 20240419 45.87 88400 -10.07 20250219 71100 11.81 20250102 94900 -16.23 20241017 54500 45.87 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N
9 20250401 090758 55 30.00 KOSPI200 금융 N N N Y 40 N 80500 -600 5 -0.74 437372700 5354 9.12 80300 82800 80200 105400 56800 81100 81690.83 22.01 0 -1568 84166 82632 80466 78932 76766 81550 77850 1669 24300 2500 60010 100 1 66762279 53744 10.90 1.69 12 0.01 7385.00 47680.00 94900 20241017 -15.17 54500 20240419 47.71 88400 -8.94 20250219 71100 13.22 20250102 94900 -15.17 20241017 54500 47.71 20240419 0.02 Y 180640 2500 1669 억 14691052 N N 22922 N 00 N