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
004560/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
20250401,160150,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11740,170,2,1.47,152096835,13035,46.63,11550,11740,11550,15040,8100,11570,11668.34,3.61,0,1959,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1770,7.14,0.35,12,0.09,1644.00,33980.00,23150,20240529,-49.29,9890,20241209,18.71,14280,-17.79,20250307,11220,4.63,20250102,23150,-49.29,20240529,9890,18.71,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,150150,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11690,120,2,1.04,135728725,11634,41.62,11550,11720,11550,15040,8100,11570,11666.56,3.61,0,2100,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1763,7.11,0.34,12,0.08,1644.00,33980.00,23150,20240529,-49.50,9890,20241209,18.20,14280,-18.14,20250307,11220,4.19,20250102,23150,-49.50,20240529,9890,18.20,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,140150,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11700,130,2,1.12,121419295,10410,37.24,11550,11720,11550,15040,8100,11570,11663.72,3.61,0,2099,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1764,7.12,0.34,12,0.07,1644.00,33980.00,23150,20240529,-49.46,9890,20241209,18.30,14280,-18.07,20250307,11220,4.28,20250102,23150,-49.46,20240529,9890,18.30,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,130151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11690,120,2,1.04,113626935,9743,34.85,11550,11720,11550,15040,8100,11570,11662.42,3.61,0,2148,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1763,7.11,0.34,12,0.06,1644.00,33980.00,23150,20240529,-49.50,9890,20241209,18.20,14280,-18.14,20250307,11220,4.19,20250102,23150,-49.50,20240529,9890,18.20,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,120151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11690,120,2,1.04,104529785,8966,32.07,11550,11720,11550,15040,8100,11570,11658.46,3.61,0,2395,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1763,7.11,0.34,12,0.06,1644.00,33980.00,23150,20240529,-49.50,9890,20241209,18.20,14280,-18.14,20250307,11220,4.19,20250102,23150,-49.50,20240529,9890,18.20,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,110150,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11670,100,2,0.86,53941935,4642,16.60,11550,11700,11550,15040,8100,11570,11620.41,3.61,0,-824,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1760,7.10,0.34,12,0.03,1644.00,33980.00,23150,20240529,-49.59,9890,20241209,18.00,14280,-18.28,20250307,11220,4.01,20250102,23150,-49.59,20240529,9890,18.00,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,100148,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,50,2,0.43,34880185,3002,10.74,11550,11700,11550,15040,8100,11570,11618.98,3.61,0,-1648,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1752,7.07,0.34,12,0.02,1644.00,33980.00,23150,20240529,-49.81,9890,20241209,17.49,14280,-18.63,20250307,11220,3.57,20250102,23150,-49.81,20240529,9890,17.49,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,N,00,N
20250401,090149,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11690,120,2,1.04,4852430,419,1.50,11550,11690,11550,15040,8100,11570,11580.98,3.61,0,33,12290,11930,11690,11330,11090,11810,11210,754,3470,5000,8090,10,1,15078811,1763,7.11,0.34,12,0.00,1644.00,33980.00,23150,20240529,-49.50,9890,20241209,18.20,14280,-18.14,20250307,11220,4.19,20250102,23150,-49.50,20240529,9890,18.20,20241209,2.66,Y,004560,5000,753 억,,544216,N,N,313,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 160150 55 60.00 KOSPI 금속 N N N Y 60 N 11740 170 2 1.47 152096835 13035 46.63 11550 11740 11550 15040 8100 11570 11668.34 3.61 0 1959 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1770 7.14 0.35 12 0.09 1644.00 33980.00 23150 20240529 -49.29 9890 20241209 18.71 14280 -17.79 20250307 11220 4.63 20250102 23150 -49.29 20240529 9890 18.71 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
3 20250401 150150 55 60.00 KOSPI 금속 N N N Y 60 N 11690 120 2 1.04 135728725 11634 41.62 11550 11720 11550 15040 8100 11570 11666.56 3.61 0 2100 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1763 7.11 0.34 12 0.08 1644.00 33980.00 23150 20240529 -49.50 9890 20241209 18.20 14280 -18.14 20250307 11220 4.19 20250102 23150 -49.50 20240529 9890 18.20 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
4 20250401 140150 55 60.00 KOSPI 금속 N N N Y 60 N 11700 130 2 1.12 121419295 10410 37.24 11550 11720 11550 15040 8100 11570 11663.72 3.61 0 2099 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1764 7.12 0.34 12 0.07 1644.00 33980.00 23150 20240529 -49.46 9890 20241209 18.30 14280 -18.07 20250307 11220 4.28 20250102 23150 -49.46 20240529 9890 18.30 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
5 20250401 130151 55 60.00 KOSPI 금속 N N N Y 60 N 11690 120 2 1.04 113626935 9743 34.85 11550 11720 11550 15040 8100 11570 11662.42 3.61 0 2148 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1763 7.11 0.34 12 0.06 1644.00 33980.00 23150 20240529 -49.50 9890 20241209 18.20 14280 -18.14 20250307 11220 4.19 20250102 23150 -49.50 20240529 9890 18.20 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
6 20250401 120151 55 60.00 KOSPI 금속 N N N Y 60 N 11690 120 2 1.04 104529785 8966 32.07 11550 11720 11550 15040 8100 11570 11658.46 3.61 0 2395 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1763 7.11 0.34 12 0.06 1644.00 33980.00 23150 20240529 -49.50 9890 20241209 18.20 14280 -18.14 20250307 11220 4.19 20250102 23150 -49.50 20240529 9890 18.20 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
7 20250401 110150 55 60.00 KOSPI 금속 N N N Y 60 N 11670 100 2 0.86 53941935 4642 16.60 11550 11700 11550 15040 8100 11570 11620.41 3.61 0 -824 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1760 7.10 0.34 12 0.03 1644.00 33980.00 23150 20240529 -49.59 9890 20241209 18.00 14280 -18.28 20250307 11220 4.01 20250102 23150 -49.59 20240529 9890 18.00 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
8 20250401 100148 55 60.00 KOSPI 금속 N N N Y 60 N 11620 50 2 0.43 34880185 3002 10.74 11550 11700 11550 15040 8100 11570 11618.98 3.61 0 -1648 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1752 7.07 0.34 12 0.02 1644.00 33980.00 23150 20240529 -49.81 9890 20241209 17.49 14280 -18.63 20250307 11220 3.57 20250102 23150 -49.81 20240529 9890 17.49 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N
9 20250401 090149 55 60.00 KOSPI 금속 N N N Y 60 N 11690 120 2 1.04 4852430 419 1.50 11550 11690 11550 15040 8100 11570 11580.98 3.61 0 33 12290 11930 11690 11330 11090 11810 11210 754 3470 5000 8090 10 1 15078811 1763 7.11 0.34 12 0.00 1644.00 33980.00 23150 20240529 -49.50 9890 20241209 18.20 14280 -18.14 20250307 11220 4.19 20250102 23150 -49.50 20240529 9890 18.20 20241209 2.66 Y 004560 5000 753 억 544216 N N 313 N 00 N