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
300720/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
20250401,161002,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15840,-30,5,-0.19,756116305,47902,64.60,15870,15970,15670,20600,11110,15870,15784.65,4.65,0,-8954,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10971,5.96,0.64,12,0.07,2657.00,24826.00,17100,20250320,-7.37,11880,20240320,33.33,17100,-7.37,20250320,14330,10.54,20250102,17100,-7.37,20250320,12050,31.45,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,18307,N,00,N
20250401,151000,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15810,-60,5,-0.38,715241360,45320,61.12,15870,15970,15670,20600,11110,15870,15782.02,4.65,0,-8906,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10950,5.95,0.64,12,0.07,2657.00,24826.00,17100,20250320,-7.54,11880,20240320,33.08,17100,-7.54,20250320,14330,10.33,20250102,17100,-7.54,20250320,12050,31.20,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,N,00,N
20250401,141000,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15780,-90,5,-0.57,588682885,37304,50.31,15870,15970,15670,20600,11110,15870,15780.69,4.65,0,-8166,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10929,5.94,0.64,12,0.05,2657.00,24826.00,17100,20250320,-7.72,11880,20240320,32.83,17100,-7.72,20250320,14330,10.12,20250102,17100,-7.72,20250320,12050,30.95,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,N,00,N
20250401,131001,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15720,-150,5,-0.95,473153390,29983,40.44,15870,15970,15670,20600,11110,15870,15780.72,4.65,0,-6476,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10888,5.92,0.63,12,0.04,2657.00,24826.00,17100,20250320,-8.07,11880,20240320,32.32,17100,-8.07,20250320,14330,9.70,20250102,17100,-8.07,20250320,12050,30.46,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,N,00,N
20250401,121002,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15800,-70,5,-0.44,397763575,25203,33.99,15870,15970,15670,20600,11110,15870,15782.39,4.65,0,-4364,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10943,5.95,0.64,12,0.04,2657.00,24826.00,17100,20250320,-7.60,11880,20240320,33.00,17100,-7.60,20250320,14330,10.26,20250102,17100,-7.60,20250320,12050,31.12,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,N,00,N
20250401,110948,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15780,-90,5,-0.57,276108040,17489,23.59,15870,15970,15670,20600,11110,15870,15787.53,4.65,0,-1284,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10929,5.94,0.64,12,0.03,2657.00,24826.00,17100,20250320,-7.72,11880,20240320,32.83,17100,-7.72,20250320,14330,10.12,20250102,17100,-7.72,20250320,12050,30.95,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,N,00,N
20250401,100946,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15690,-180,5,-1.13,178936795,11306,15.25,15870,15970,15680,20600,11110,15870,15826.71,4.65,0,-925,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,10867,5.91,0.63,12,0.02,2657.00,24826.00,17100,20250320,-8.25,11880,20240320,32.07,17100,-8.25,20250320,14330,9.49,20250102,17100,-8.25,20250320,12050,30.21,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,N,00,N
20250401,090947,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15900,30,2,0.19,33489290,2111,2.85,15870,15970,15770,20600,11110,15870,15864.18,4.65,0,288,16703,16286,15923,15506,15143,16105,15325,346,4730,500,11420,10,1,69261540,11013,5.98,0.64,12,0.00,2657.00,24826.00,17100,20250320,-7.02,11880,20240320,33.84,17100,-7.02,20250320,14330,10.96,20250102,17100,-7.02,20250320,12050,31.95,20240405,0.25,Y,300720,500,346 억,,3219818,N,N,13143,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 161002 55 60.00 KOSPI200 비금속 N N N Y 60 N 15840 -30 5 -0.19 756116305 47902 64.60 15870 15970 15670 20600 11110 15870 15784.65 4.65 0 -8954 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10971 5.96 0.64 12 0.07 2657.00 24826.00 17100 20250320 -7.37 11880 20240320 33.33 17100 -7.37 20250320 14330 10.54 20250102 17100 -7.37 20250320 12050 31.45 20240405 0.25 Y 300720 500 346 억 3219818 N N 18307 N 00 N
3 20250401 151000 55 60.00 KOSPI200 비금속 N N N Y 60 N 15810 -60 5 -0.38 715241360 45320 61.12 15870 15970 15670 20600 11110 15870 15782.02 4.65 0 -8906 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10950 5.95 0.64 12 0.07 2657.00 24826.00 17100 20250320 -7.54 11880 20240320 33.08 17100 -7.54 20250320 14330 10.33 20250102 17100 -7.54 20250320 12050 31.20 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N
4 20250401 141000 55 60.00 KOSPI200 비금속 N N N Y 60 N 15780 -90 5 -0.57 588682885 37304 50.31 15870 15970 15670 20600 11110 15870 15780.69 4.65 0 -8166 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10929 5.94 0.64 12 0.05 2657.00 24826.00 17100 20250320 -7.72 11880 20240320 32.83 17100 -7.72 20250320 14330 10.12 20250102 17100 -7.72 20250320 12050 30.95 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N
5 20250401 131001 55 60.00 KOSPI200 비금속 N N N Y 60 N 15720 -150 5 -0.95 473153390 29983 40.44 15870 15970 15670 20600 11110 15870 15780.72 4.65 0 -6476 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10888 5.92 0.63 12 0.04 2657.00 24826.00 17100 20250320 -8.07 11880 20240320 32.32 17100 -8.07 20250320 14330 9.70 20250102 17100 -8.07 20250320 12050 30.46 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N
6 20250401 121002 55 60.00 KOSPI200 비금속 N N N Y 60 N 15800 -70 5 -0.44 397763575 25203 33.99 15870 15970 15670 20600 11110 15870 15782.39 4.65 0 -4364 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10943 5.95 0.64 12 0.04 2657.00 24826.00 17100 20250320 -7.60 11880 20240320 33.00 17100 -7.60 20250320 14330 10.26 20250102 17100 -7.60 20250320 12050 31.12 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N
7 20250401 110948 55 60.00 KOSPI200 비금속 N N N Y 60 N 15780 -90 5 -0.57 276108040 17489 23.59 15870 15970 15670 20600 11110 15870 15787.53 4.65 0 -1284 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10929 5.94 0.64 12 0.03 2657.00 24826.00 17100 20250320 -7.72 11880 20240320 32.83 17100 -7.72 20250320 14330 10.12 20250102 17100 -7.72 20250320 12050 30.95 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N
8 20250401 100946 55 60.00 KOSPI200 비금속 N N N Y 60 N 15690 -180 5 -1.13 178936795 11306 15.25 15870 15970 15680 20600 11110 15870 15826.71 4.65 0 -925 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 10867 5.91 0.63 12 0.02 2657.00 24826.00 17100 20250320 -8.25 11880 20240320 32.07 17100 -8.25 20250320 14330 9.49 20250102 17100 -8.25 20250320 12050 30.21 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N
9 20250401 090947 55 60.00 KOSPI200 비금속 N N N Y 60 N 15900 30 2 0.19 33489290 2111 2.85 15870 15970 15770 20600 11110 15870 15864.18 4.65 0 288 16703 16286 15923 15506 15143 16105 15325 346 4730 500 11420 10 1 69261540 11013 5.98 0.64 12 0.00 2657.00 24826.00 17100 20250320 -7.02 11880 20240320 33.84 17100 -7.02 20250320 14330 10.96 20250102 17100 -7.02 20250320 12050 31.95 20240405 0.25 Y 300720 500 346 억 3219818 N N 13143 N 00 N