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
015860/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
20250401,160259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3555,10,2,0.28,136152270,38294,88.73,3570,3590,3535,4605,2485,3545,3555.45,3.07,0,-668,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1754,7.78,0.37,12,0.08,457.00,9720.00,4880,20240502,-27.15,3450,20241209,3.04,3930,-9.54,20250122,3510,1.28,20250331,4880,-27.15,20240502,3450,3.04,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,150300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3560,15,2,0.42,116648540,32802,76.00,3570,3590,3535,4605,2485,3545,3556.14,3.07,0,-118,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1757,7.79,0.37,12,0.07,457.00,9720.00,4880,20240502,-27.05,3450,20241209,3.19,3930,-9.41,20250122,3510,1.42,20250331,4880,-27.05,20240502,3450,3.19,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,140259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3575,30,2,0.85,98822570,27803,64.42,3570,3590,3535,4605,2485,3545,3554.39,3.07,0,1328,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1764,7.82,0.37,12,0.06,457.00,9720.00,4880,20240502,-26.74,3450,20241209,3.62,3930,-9.03,20250122,3510,1.85,20250331,4880,-26.74,20240502,3450,3.62,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,130300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3565,20,2,0.56,92033995,25899,60.01,3570,3590,3535,4605,2485,3545,3553.57,3.07,0,1486,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1759,7.80,0.37,12,0.05,457.00,9720.00,4880,20240502,-26.95,3450,20241209,3.33,3930,-9.29,20250122,3510,1.57,20250331,4880,-26.95,20240502,3450,3.33,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,120300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3575,30,2,0.85,82736232,23299,53.99,3570,3585,3535,4605,2485,3545,3551.06,3.07,0,1989,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1764,7.82,0.37,12,0.05,457.00,9720.00,4880,20240502,-26.74,3450,20241209,3.62,3930,-9.03,20250122,3510,1.85,20250331,4880,-26.74,20240502,3450,3.62,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,110258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3560,15,2,0.42,70294357,19817,45.92,3570,3585,3535,4605,2485,3545,3547.17,3.07,0,2062,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1757,7.79,0.37,12,0.04,457.00,9720.00,4880,20240502,-27.05,3450,20241209,3.19,3930,-9.41,20250122,3510,1.42,20250331,4880,-27.05,20240502,3450,3.19,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,100256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3545,0,3,0.00,53181675,14997,34.75,3570,3585,3535,4605,2485,3545,3546.15,3.07,0,1922,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1749,7.76,0.36,12,0.03,457.00,9720.00,4880,20240502,-27.36,3450,20241209,2.75,3930,-9.80,20250122,3510,1.00,20250331,4880,-27.36,20240502,3450,2.75,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,N,00,N
20250401,090257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3550,5,2,0.14,5680430,1600,3.71,3570,3570,3545,4605,2485,3545,3550.27,3.07,0,1027,3635,3590,3550,3505,3465,3570,3485,499,1060,1000,2620,5,1,49347483,1752,7.77,0.37,12,0.00,457.00,9720.00,4880,20240502,-27.25,3450,20241209,2.90,3930,-9.67,20250122,3510,1.14,20250331,4880,-27.25,20240502,3450,2.90,20241209,1.00,Y,015860,1000,498 억,,1512811,N,N,0,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 160259 55 60.00 KOSPI 금융 N N N Y 60 N 3555 10 2 0.28 136152270 38294 88.73 3570 3590 3535 4605 2485 3545 3555.45 3.07 0 -668 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1754 7.78 0.37 12 0.08 457.00 9720.00 4880 20240502 -27.15 3450 20241209 3.04 3930 -9.54 20250122 3510 1.28 20250331 4880 -27.15 20240502 3450 3.04 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
3 20250401 150300 55 60.00 KOSPI 금융 N N N Y 60 N 3560 15 2 0.42 116648540 32802 76.00 3570 3590 3535 4605 2485 3545 3556.14 3.07 0 -118 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1757 7.79 0.37 12 0.07 457.00 9720.00 4880 20240502 -27.05 3450 20241209 3.19 3930 -9.41 20250122 3510 1.42 20250331 4880 -27.05 20240502 3450 3.19 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
4 20250401 140259 55 60.00 KOSPI 금융 N N N Y 60 N 3575 30 2 0.85 98822570 27803 64.42 3570 3590 3535 4605 2485 3545 3554.39 3.07 0 1328 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1764 7.82 0.37 12 0.06 457.00 9720.00 4880 20240502 -26.74 3450 20241209 3.62 3930 -9.03 20250122 3510 1.85 20250331 4880 -26.74 20240502 3450 3.62 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
5 20250401 130300 55 60.00 KOSPI 금융 N N N Y 60 N 3565 20 2 0.56 92033995 25899 60.01 3570 3590 3535 4605 2485 3545 3553.57 3.07 0 1486 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1759 7.80 0.37 12 0.05 457.00 9720.00 4880 20240502 -26.95 3450 20241209 3.33 3930 -9.29 20250122 3510 1.57 20250331 4880 -26.95 20240502 3450 3.33 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
6 20250401 120300 55 60.00 KOSPI 금융 N N N Y 60 N 3575 30 2 0.85 82736232 23299 53.99 3570 3585 3535 4605 2485 3545 3551.06 3.07 0 1989 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1764 7.82 0.37 12 0.05 457.00 9720.00 4880 20240502 -26.74 3450 20241209 3.62 3930 -9.03 20250122 3510 1.85 20250331 4880 -26.74 20240502 3450 3.62 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
7 20250401 110258 55 60.00 KOSPI 금융 N N N Y 60 N 3560 15 2 0.42 70294357 19817 45.92 3570 3585 3535 4605 2485 3545 3547.17 3.07 0 2062 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1757 7.79 0.37 12 0.04 457.00 9720.00 4880 20240502 -27.05 3450 20241209 3.19 3930 -9.41 20250122 3510 1.42 20250331 4880 -27.05 20240502 3450 3.19 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
8 20250401 100256 55 60.00 KOSPI 금융 N N N Y 60 N 3545 0 3 0.00 53181675 14997 34.75 3570 3585 3535 4605 2485 3545 3546.15 3.07 0 1922 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1749 7.76 0.36 12 0.03 457.00 9720.00 4880 20240502 -27.36 3450 20241209 2.75 3930 -9.80 20250122 3510 1.00 20250331 4880 -27.36 20240502 3450 2.75 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N
9 20250401 090257 55 60.00 KOSPI 금융 N N N Y 60 N 3550 5 2 0.14 5680430 1600 3.71 3570 3570 3545 4605 2485 3545 3550.27 3.07 0 1027 3635 3590 3550 3505 3465 3570 3485 499 1060 1000 2620 5 1 49347483 1752 7.77 0.37 12 0.00 457.00 9720.00 4880 20240502 -27.25 3450 20241209 2.90 3930 -9.67 20250122 3510 1.14 20250331 4880 -27.25 20240502 3450 2.90 20241209 1.00 Y 015860 1000 498 억 1512811 N N 0 N 00 N