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
229640/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
20250401,160901,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30550,50,2,0.16,1766757675,57868,58.00,30250,31000,30100,39650,21350,30500,30530.82,4.64,0,3050,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9356,29.95,5.04,12,0.19,1020.00,6056.00,51300,20250120,-40.45,17470,20240417,74.87,51300,-40.45,20250120,30050,1.66,20250331,51300,-40.45,20250120,17470,74.87,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,2704,N,00,N
20250401,150859,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30550,50,2,0.16,1603812525,52532,52.65,30250,31000,30100,39650,21350,30500,30530.20,4.64,0,4007,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9356,29.95,5.04,12,0.17,1020.00,6056.00,51300,20250120,-40.45,17470,20240417,74.87,51300,-40.45,20250120,30050,1.66,20250331,51300,-40.45,20250120,17470,74.87,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,N,00,N
20250401,140900,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,100,2,0.33,1385776625,45399,45.50,30250,31000,30100,39650,21350,30500,30524.39,4.64,0,2763,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9371,30.00,5.05,12,0.15,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,30050,1.83,20250331,51300,-40.35,20250120,17470,75.16,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,N,00,N
20250401,130900,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,100,2,0.33,1114845625,36536,36.62,30250,31000,30100,39650,21350,30500,30513.62,4.64,0,-131,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9371,30.00,5.05,12,0.12,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,30050,1.83,20250331,51300,-40.35,20250120,17470,75.16,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,N,00,N
20250401,120901,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30550,50,2,0.16,956895725,31379,31.45,30250,31000,30100,39650,21350,30500,30494.78,4.64,0,312,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9356,29.95,5.04,12,0.10,1020.00,6056.00,51300,20250120,-40.45,17470,20240417,74.87,51300,-40.45,20250120,30050,1.66,20250331,51300,-40.45,20250120,17470,74.87,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,N,00,N
20250401,110847,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,100,2,0.33,719294975,23625,23.68,30250,31000,30100,39650,21350,30500,30446.35,4.64,0,508,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9371,30.00,5.05,12,0.08,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,30050,1.83,20250331,51300,-40.35,20250120,17470,75.16,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,N,00,N
20250401,100847,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30150,-350,5,-1.15,528731150,17350,17.39,30250,31000,30150,39650,21350,30500,30474.42,4.64,0,-1801,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9233,29.56,4.98,12,0.06,1020.00,6056.00,51300,20250120,-41.23,17470,20240417,72.58,51300,-41.23,20250120,30050,0.33,20250331,51300,-41.23,20250120,17470,72.58,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,N,00,N
20250401,090848,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30650,150,2,0.49,172489000,5668,5.68,30250,30750,30250,39650,21350,30500,30432.07,4.64,0,1172,31933,31216,30633,29916,29333,31575,30275,153,9150,500,21960,50,1,30624879,9387,30.05,5.06,12,0.02,1020.00,6056.00,51300,20250120,-40.25,17470,20240417,75.44,51300,-40.25,20250120,30050,2.00,20250331,51300,-40.25,20250120,17470,75.44,20240417,1.65,Y,229640,500,153 억,,1422070,N,N,3144,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 160901 55 40.00 KOSPI 금융 N N N Y 40 N 30550 50 2 0.16 1766757675 57868 58.00 30250 31000 30100 39650 21350 30500 30530.82 4.64 0 3050 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9356 29.95 5.04 12 0.19 1020.00 6056.00 51300 20250120 -40.45 17470 20240417 74.87 51300 -40.45 20250120 30050 1.66 20250331 51300 -40.45 20250120 17470 74.87 20240417 1.65 Y 229640 500 153 억 1422070 N N 2704 N 00 N
3 20250401 150859 55 40.00 KOSPI 금융 N N N Y 40 N 30550 50 2 0.16 1603812525 52532 52.65 30250 31000 30100 39650 21350 30500 30530.20 4.64 0 4007 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9356 29.95 5.04 12 0.17 1020.00 6056.00 51300 20250120 -40.45 17470 20240417 74.87 51300 -40.45 20250120 30050 1.66 20250331 51300 -40.45 20250120 17470 74.87 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N
4 20250401 140900 55 40.00 KOSPI 금융 N N N Y 40 N 30600 100 2 0.33 1385776625 45399 45.50 30250 31000 30100 39650 21350 30500 30524.39 4.64 0 2763 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9371 30.00 5.05 12 0.15 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 30050 1.83 20250331 51300 -40.35 20250120 17470 75.16 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N
5 20250401 130900 55 40.00 KOSPI 금융 N N N Y 40 N 30600 100 2 0.33 1114845625 36536 36.62 30250 31000 30100 39650 21350 30500 30513.62 4.64 0 -131 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9371 30.00 5.05 12 0.12 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 30050 1.83 20250331 51300 -40.35 20250120 17470 75.16 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N
6 20250401 120901 55 40.00 KOSPI 금융 N N N Y 40 N 30550 50 2 0.16 956895725 31379 31.45 30250 31000 30100 39650 21350 30500 30494.78 4.64 0 312 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9356 29.95 5.04 12 0.10 1020.00 6056.00 51300 20250120 -40.45 17470 20240417 74.87 51300 -40.45 20250120 30050 1.66 20250331 51300 -40.45 20250120 17470 74.87 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N
7 20250401 110847 55 40.00 KOSPI 금융 N N N Y 40 N 30600 100 2 0.33 719294975 23625 23.68 30250 31000 30100 39650 21350 30500 30446.35 4.64 0 508 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9371 30.00 5.05 12 0.08 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 30050 1.83 20250331 51300 -40.35 20250120 17470 75.16 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N
8 20250401 100847 55 40.00 KOSPI 금융 N N N Y 40 N 30150 -350 5 -1.15 528731150 17350 17.39 30250 31000 30150 39650 21350 30500 30474.42 4.64 0 -1801 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9233 29.56 4.98 12 0.06 1020.00 6056.00 51300 20250120 -41.23 17470 20240417 72.58 51300 -41.23 20250120 30050 0.33 20250331 51300 -41.23 20250120 17470 72.58 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N
9 20250401 090848 55 40.00 KOSPI 금융 N N N Y 40 N 30650 150 2 0.49 172489000 5668 5.68 30250 30750 30250 39650 21350 30500 30432.07 4.64 0 1172 31933 31216 30633 29916 29333 31575 30275 153 9150 500 21960 50 1 30624879 9387 30.05 5.06 12 0.02 1020.00 6056.00 51300 20250120 -40.25 17470 20240417 75.44 51300 -40.25 20250120 30050 2.00 20250331 51300 -40.25 20250120 17470 75.44 20240417 1.65 Y 229640 500 153 억 1422070 N N 3144 N 00 N