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
000970/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
20250401,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,10,2,0.16,99404745,16143,126.88,6230,6230,6110,8030,4330,6180,6157.76,3.26,0,3004,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1411,10.33,0.40,12,0.07,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,30,2,0.49,96129835,15614,122.72,6230,6230,6110,8030,4330,6180,6156.64,3.26,0,3397,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1416,10.37,0.40,12,0.07,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,20,2,0.32,93099985,15125,118.88,6230,6230,6110,8030,4330,6180,6155.37,3.26,0,3406,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1414,10.35,0.40,12,0.07,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,30,2,0.49,88920820,14451,113.58,6230,6230,6110,8030,4330,6180,6153.26,3.26,0,3059,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1416,10.37,0.40,12,0.06,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,20,2,0.32,85521760,13903,109.27,6230,6230,6110,8030,4330,6180,6151.32,3.26,0,2898,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1414,10.35,0.40,12,0.06,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,70453880,11469,90.14,6230,6230,6110,8030,4330,6180,6142.98,3.26,0,1106,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1407,10.30,0.40,12,0.05,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,100111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,5663470,914,7.18,6230,6230,6170,8030,4330,6180,6196.36,3.26,0,-319,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1407,10.30,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,N,00,N
20250401,090111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,3222980,519,4.08,6230,6230,6170,8030,4330,6180,6209.98,3.26,0,-264,6240,6210,6170,6140,6100,6190,6120,120,1850,500,4690,10,1,22800500,1407,10.30,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,743258,N,N,100,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 160111 57 100.00 KOSPI 금속 N N N N N 6190 10 2 0.16 99404745 16143 126.88 6230 6230 6110 8030 4330 6180 6157.76 3.26 0 3004 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1411 10.33 0.40 12 0.07 599.00 15587.00 7500 20240603 -17.47 6000 20250121 3.17 6690 -7.47 20250305 6000 3.17 20250121 7500 -17.47 20240603 6000 3.17 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
3 20250401 150112 57 100.00 KOSPI 금속 N N N N N 6210 30 2 0.49 96129835 15614 122.72 6230 6230 6110 8030 4330 6180 6156.64 3.26 0 3397 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1416 10.37 0.40 12 0.07 599.00 15587.00 7500 20240603 -17.20 6000 20250121 3.50 6690 -7.17 20250305 6000 3.50 20250121 7500 -17.20 20240603 6000 3.50 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
4 20250401 140111 57 100.00 KOSPI 금속 N N N N N 6200 20 2 0.32 93099985 15125 118.88 6230 6230 6110 8030 4330 6180 6155.37 3.26 0 3406 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1414 10.35 0.40 12 0.07 599.00 15587.00 7500 20240603 -17.33 6000 20250121 3.33 6690 -7.32 20250305 6000 3.33 20250121 7500 -17.33 20240603 6000 3.33 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
5 20250401 130112 57 100.00 KOSPI 금속 N N N N N 6210 30 2 0.49 88920820 14451 113.58 6230 6230 6110 8030 4330 6180 6153.26 3.26 0 3059 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1416 10.37 0.40 12 0.06 599.00 15587.00 7500 20240603 -17.20 6000 20250121 3.50 6690 -7.17 20250305 6000 3.50 20250121 7500 -17.20 20240603 6000 3.50 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
6 20250401 120112 57 100.00 KOSPI 금속 N N N N N 6200 20 2 0.32 85521760 13903 109.27 6230 6230 6110 8030 4330 6180 6151.32 3.26 0 2898 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1414 10.35 0.40 12 0.06 599.00 15587.00 7500 20240603 -17.33 6000 20250121 3.33 6690 -7.32 20250305 6000 3.33 20250121 7500 -17.33 20240603 6000 3.33 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
7 20250401 110112 57 100.00 KOSPI 금속 N N N N N 6170 -10 5 -0.16 70453880 11469 90.14 6230 6230 6110 8030 4330 6180 6142.98 3.26 0 1106 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1407 10.30 0.40 12 0.05 599.00 15587.00 7500 20240603 -17.73 6000 20250121 2.83 6690 -7.77 20250305 6000 2.83 20250121 7500 -17.73 20240603 6000 2.83 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
8 20250401 100111 57 100.00 KOSPI 금속 N N N N N 6170 -10 5 -0.16 5663470 914 7.18 6230 6230 6170 8030 4330 6180 6196.36 3.26 0 -319 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1407 10.30 0.40 12 0.00 599.00 15587.00 7500 20240603 -17.73 6000 20250121 2.83 6690 -7.77 20250305 6000 2.83 20250121 7500 -17.73 20240603 6000 2.83 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N
9 20250401 090111 57 100.00 KOSPI 금속 N N N N N 6170 -10 5 -0.16 3222980 519 4.08 6230 6230 6170 8030 4330 6180 6209.98 3.26 0 -264 6240 6210 6170 6140 6100 6190 6120 120 1850 500 4690 10 1 22800500 1407 10.30 0.40 12 0.00 599.00 15587.00 7500 20240603 -17.73 6000 20250121 2.83 6690 -7.77 20250305 6000 2.83 20250121 7500 -17.73 20240603 6000 2.83 20250121 0.78 Y 000970 500 120 억 743258 N N 100 N 00 N