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
363280/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
20250401,161049,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2145,0,3,0.00,59149970,27617,293.74,2145,2180,2120,2785,1505,2145,2141.80,1.21,0,1531,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1082,-0.89,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-51.91,2040,20250318,5.15,2770,-22.56,20250107,2040,5.15,20250318,4460,-51.91,20240826,2040,5.15,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,151046,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,57509550,26852,285.60,2145,2180,2120,2785,1505,2145,2141.72,1.21,0,1521,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1079,-0.88,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-52.02,2040,20250318,4.90,2770,-22.74,20250107,2040,4.90,20250318,4460,-52.02,20240826,2040,4.90,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,141047,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2145,0,3,0.00,45159715,21087,224.28,2145,2180,2120,2785,1505,2145,2141.59,1.21,0,1193,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1082,-0.89,0.11,12,0.04,-2420.00,20069.00,4460,20240826,-51.91,2040,20250318,5.15,2770,-22.56,20250107,2040,5.15,20250318,4460,-51.91,20240826,2040,5.15,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,131048,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2155,10,2,0.47,25976550,12105,128.75,2145,2180,2120,2785,1505,2145,2145.94,1.21,0,-102,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1087,-0.89,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-51.68,2040,20250318,5.64,2770,-22.20,20250107,2040,5.64,20250318,4460,-51.68,20240826,2040,5.64,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,121048,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2145,0,3,0.00,16914495,7898,84.00,2145,2180,2120,2785,1505,2145,2141.62,1.21,0,30,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1082,-0.89,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-51.91,2040,20250318,5.15,2770,-22.56,20250107,2040,5.15,20250318,4460,-51.91,20240826,2040,5.15,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,111034,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2155,10,2,0.47,7770930,3634,38.65,2145,2180,2120,2785,1505,2145,2138.40,1.21,0,-714,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1087,-0.89,0.11,12,0.01,-2420.00,20069.00,4460,20240826,-51.68,2040,20250318,5.64,2770,-22.20,20250107,2040,5.64,20250318,4460,-51.68,20240826,2040,5.64,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,101032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,4047825,1885,20.05,2145,2180,2125,2785,1505,2145,2147.39,1.21,0,-775,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1072,-0.88,0.11,12,0.00,-2420.00,20069.00,4460,20240826,-52.35,2040,20250318,4.17,2770,-23.29,20250107,2040,4.17,20250318,4460,-52.35,20240826,2040,4.17,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,N,00,N
20250401,091033,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2160,15,2,0.70,309025,144,1.53,2145,2160,2125,2785,1505,2145,2146.01,1.21,0,-6,2225,2185,2160,2120,2095,2172,2107,252,640,500,1500,5,1,50429268,1089,-0.89,0.11,12,0.00,-2420.00,20069.00,4460,20240826,-51.57,2040,20250318,5.88,2770,-22.02,20250107,2040,5.88,20250318,4460,-51.57,20240826,2040,5.88,20250318,0.00,Y,363280,500,252 억,,611652,N,N,273,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 161049 57 100.00 KOSPI 금융 N N N N N 2145 0 3 0.00 59149970 27617 293.74 2145 2180 2120 2785 1505 2145 2141.80 1.21 0 1531 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1082 -0.89 0.11 12 0.05 -2420.00 20069.00 4460 20240826 -51.91 2040 20250318 5.15 2770 -22.56 20250107 2040 5.15 20250318 4460 -51.91 20240826 2040 5.15 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
3 20250401 151046 57 100.00 KOSPI 금융 N N N N N 2140 -5 5 -0.23 57509550 26852 285.60 2145 2180 2120 2785 1505 2145 2141.72 1.21 0 1521 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1079 -0.88 0.11 12 0.05 -2420.00 20069.00 4460 20240826 -52.02 2040 20250318 4.90 2770 -22.74 20250107 2040 4.90 20250318 4460 -52.02 20240826 2040 4.90 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
4 20250401 141047 57 100.00 KOSPI 금융 N N N N N 2145 0 3 0.00 45159715 21087 224.28 2145 2180 2120 2785 1505 2145 2141.59 1.21 0 1193 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1082 -0.89 0.11 12 0.04 -2420.00 20069.00 4460 20240826 -51.91 2040 20250318 5.15 2770 -22.56 20250107 2040 5.15 20250318 4460 -51.91 20240826 2040 5.15 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
5 20250401 131048 57 100.00 KOSPI 금융 N N N N N 2155 10 2 0.47 25976550 12105 128.75 2145 2180 2120 2785 1505 2145 2145.94 1.21 0 -102 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1087 -0.89 0.11 12 0.02 -2420.00 20069.00 4460 20240826 -51.68 2040 20250318 5.64 2770 -22.20 20250107 2040 5.64 20250318 4460 -51.68 20240826 2040 5.64 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
6 20250401 121048 57 100.00 KOSPI 금융 N N N N N 2145 0 3 0.00 16914495 7898 84.00 2145 2180 2120 2785 1505 2145 2141.62 1.21 0 30 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1082 -0.89 0.11 12 0.02 -2420.00 20069.00 4460 20240826 -51.91 2040 20250318 5.15 2770 -22.56 20250107 2040 5.15 20250318 4460 -51.91 20240826 2040 5.15 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
7 20250401 111034 57 100.00 KOSPI 금융 N N N N N 2155 10 2 0.47 7770930 3634 38.65 2145 2180 2120 2785 1505 2145 2138.40 1.21 0 -714 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1087 -0.89 0.11 12 0.01 -2420.00 20069.00 4460 20240826 -51.68 2040 20250318 5.64 2770 -22.20 20250107 2040 5.64 20250318 4460 -51.68 20240826 2040 5.64 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
8 20250401 101032 57 100.00 KOSPI 금융 N N N N N 2125 -20 5 -0.93 4047825 1885 20.05 2145 2180 2125 2785 1505 2145 2147.39 1.21 0 -775 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1072 -0.88 0.11 12 0.00 -2420.00 20069.00 4460 20240826 -52.35 2040 20250318 4.17 2770 -23.29 20250107 2040 4.17 20250318 4460 -52.35 20240826 2040 4.17 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N
9 20250401 091033 57 100.00 KOSPI 금융 N N N N N 2160 15 2 0.70 309025 144 1.53 2145 2160 2125 2785 1505 2145 2146.01 1.21 0 -6 2225 2185 2160 2120 2095 2172 2107 252 640 500 1500 5 1 50429268 1089 -0.89 0.11 12 0.00 -2420.00 20069.00 4460 20240826 -51.57 2040 20250318 5.88 2770 -22.02 20250107 2040 5.88 20250318 4460 -51.57 20240826 2040 5.88 20250318 0.00 Y 363280 500 252 억 611652 N N 273 N 00 N