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
060980/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
20250401,160520,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,-50,5,-0.14,394933550,11430,67.89,34550,34950,34350,44900,24200,34550,34552.37,9.36,0,-6246,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3244,17.63,0.32,12,0.12,1957.00,109289.00,38250,20250225,-9.80,31350,20240805,10.05,38250,-9.80,20250225,33500,2.99,20250106,38250,-9.80,20250225,31350,10.05,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1840,N,00,N
20250401,150520,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,0,3,0.00,382415300,11067,65.73,34550,34950,34350,44900,24200,34550,34554.56,9.36,0,-5891,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3249,17.65,0.32,12,0.12,1957.00,109289.00,38250,20250225,-9.67,31350,20240805,10.21,38250,-9.67,20250225,33500,3.13,20250106,38250,-9.67,20250225,31350,10.21,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,N,00,N
20250401,140519,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,-50,5,-0.14,326915250,9459,56.18,34550,34950,34350,44900,24200,34550,34561.29,9.36,0,-5274,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3244,17.63,0.32,12,0.10,1957.00,109289.00,38250,20250225,-9.80,31350,20240805,10.05,38250,-9.80,20250225,33500,2.99,20250106,38250,-9.80,20250225,31350,10.05,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,N,00,N
20250401,130520,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,100,2,0.29,318494850,9215,54.73,34550,34950,34350,44900,24200,34550,34562.65,9.36,0,-5104,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3258,17.71,0.32,12,0.10,1957.00,109289.00,38250,20250225,-9.41,31350,20240805,10.53,38250,-9.41,20250225,33500,3.43,20250106,38250,-9.41,20250225,31350,10.53,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,N,00,N
20250401,120520,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34450,-100,5,-0.29,264107450,7638,45.37,34550,34950,34350,44900,24200,34550,34578.09,9.36,0,-3992,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3240,17.60,0.32,12,0.08,1957.00,109289.00,38250,20250225,-9.93,31350,20240805,9.89,38250,-9.93,20250225,33500,2.84,20250106,38250,-9.93,20250225,31350,9.89,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,N,00,N
20250401,110517,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,150,2,0.43,173949875,5021,29.82,34550,34950,34450,44900,24200,34550,34644.47,9.36,0,-2005,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3263,17.73,0.32,12,0.05,1957.00,109289.00,38250,20250225,-9.28,31350,20240805,10.69,38250,-9.28,20250225,33500,3.58,20250106,38250,-9.28,20250225,31350,10.69,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,N,00,N
20250401,100512,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,0,3,0.00,85467375,2462,14.62,34550,34950,34450,44900,24200,34550,34714.61,9.36,0,-1456,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3249,17.65,0.32,12,0.03,1957.00,109289.00,38250,20250225,-9.67,31350,20240805,10.21,38250,-9.67,20250225,33500,3.13,20250106,38250,-9.67,20250225,31350,10.21,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,N,00,N
20250401,090514,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34600,50,2,0.14,5734400,166,0.99,34550,34600,34450,44900,24200,34550,34544.58,9.36,0,-22,35483,35016,34733,34266,33983,34875,34125,551,10350,5000,25560,50,1,9403877,3254,17.68,0.32,12,0.00,1957.00,109289.00,38250,20250225,-9.54,31350,20240805,10.37,38250,-9.54,20250225,33500,3.28,20250106,38250,-9.54,20250225,31350,10.37,20240805,0.06,Y,060980,5000,550 억,,879878,N,N,1430,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 160520 55 60.00 KOSPI 금융 N N N Y 60 N 34500 -50 5 -0.14 394933550 11430 67.89 34550 34950 34350 44900 24200 34550 34552.37 9.36 0 -6246 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3244 17.63 0.32 12 0.12 1957.00 109289.00 38250 20250225 -9.80 31350 20240805 10.05 38250 -9.80 20250225 33500 2.99 20250106 38250 -9.80 20250225 31350 10.05 20240805 0.06 Y 060980 5000 550 억 879878 N N 1840 N 00 N
3 20250401 150520 55 60.00 KOSPI 금융 N N N Y 60 N 34550 0 3 0.00 382415300 11067 65.73 34550 34950 34350 44900 24200 34550 34554.56 9.36 0 -5891 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3249 17.65 0.32 12 0.12 1957.00 109289.00 38250 20250225 -9.67 31350 20240805 10.21 38250 -9.67 20250225 33500 3.13 20250106 38250 -9.67 20250225 31350 10.21 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N
4 20250401 140519 55 60.00 KOSPI 금융 N N N Y 60 N 34500 -50 5 -0.14 326915250 9459 56.18 34550 34950 34350 44900 24200 34550 34561.29 9.36 0 -5274 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3244 17.63 0.32 12 0.10 1957.00 109289.00 38250 20250225 -9.80 31350 20240805 10.05 38250 -9.80 20250225 33500 2.99 20250106 38250 -9.80 20250225 31350 10.05 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N
5 20250401 130520 55 60.00 KOSPI 금융 N N N Y 60 N 34650 100 2 0.29 318494850 9215 54.73 34550 34950 34350 44900 24200 34550 34562.65 9.36 0 -5104 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3258 17.71 0.32 12 0.10 1957.00 109289.00 38250 20250225 -9.41 31350 20240805 10.53 38250 -9.41 20250225 33500 3.43 20250106 38250 -9.41 20250225 31350 10.53 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N
6 20250401 120520 55 60.00 KOSPI 금융 N N N Y 60 N 34450 -100 5 -0.29 264107450 7638 45.37 34550 34950 34350 44900 24200 34550 34578.09 9.36 0 -3992 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3240 17.60 0.32 12 0.08 1957.00 109289.00 38250 20250225 -9.93 31350 20240805 9.89 38250 -9.93 20250225 33500 2.84 20250106 38250 -9.93 20250225 31350 9.89 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N
7 20250401 110517 55 60.00 KOSPI 금융 N N N Y 60 N 34700 150 2 0.43 173949875 5021 29.82 34550 34950 34450 44900 24200 34550 34644.47 9.36 0 -2005 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3263 17.73 0.32 12 0.05 1957.00 109289.00 38250 20250225 -9.28 31350 20240805 10.69 38250 -9.28 20250225 33500 3.58 20250106 38250 -9.28 20250225 31350 10.69 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N
8 20250401 100512 55 60.00 KOSPI 금융 N N N Y 60 N 34550 0 3 0.00 85467375 2462 14.62 34550 34950 34450 44900 24200 34550 34714.61 9.36 0 -1456 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3249 17.65 0.32 12 0.03 1957.00 109289.00 38250 20250225 -9.67 31350 20240805 10.21 38250 -9.67 20250225 33500 3.13 20250106 38250 -9.67 20250225 31350 10.21 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N
9 20250401 090514 55 60.00 KOSPI 금융 N N N Y 60 N 34600 50 2 0.14 5734400 166 0.99 34550 34600 34450 44900 24200 34550 34544.58 9.36 0 -22 35483 35016 34733 34266 33983 34875 34125 551 10350 5000 25560 50 1 9403877 3254 17.68 0.32 12 0.00 1957.00 109289.00 38250 20250225 -9.54 31350 20240805 10.37 38250 -9.54 20250225 33500 3.28 20250106 38250 -9.54 20250225 31350 10.37 20240805 0.06 Y 060980 5000 550 억 879878 N N 1430 N 00 N