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
008970/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
20250401,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1067,-20,5,-1.84,23943745926,22217476,43.02,1087,1120,1049,1413,761,1087,1077.71,2.10,0,-1475661,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1682,-8.54,1.55,12,14.09,-125.00,688.00,1678,20240607,-36.41,580,20241210,83.97,1315,-18.86,20250319,600,77.83,20250210,1678,-36.41,20240607,580,83.97,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,866466,N,00,N
20250401,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1056,-31,5,-2.85,22361492860,20725512,40.13,1087,1120,1049,1413,761,1087,1078.93,2.10,0,-1625608,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1665,-8.45,1.53,12,13.14,-125.00,688.00,1678,20240607,-37.07,580,20241210,82.07,1315,-19.70,20250319,600,76.00,20250210,1678,-37.07,20240607,580,82.07,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,N,00,N
20250401,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1057,-30,5,-2.76,20819022665,19271313,37.31,1087,1120,1049,1413,761,1087,1080.31,2.10,0,-1487201,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1667,-8.46,1.54,12,12.22,-125.00,688.00,1678,20240607,-37.01,580,20241210,82.24,1315,-19.62,20250319,600,76.17,20250210,1678,-37.01,20240607,580,82.24,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,N,00,N
20250401,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1071,-16,5,-1.47,18609605747,17193567,33.29,1087,1120,1049,1413,761,1087,1082.35,2.10,0,-936613,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1689,-8.57,1.56,12,10.90,-125.00,688.00,1678,20240607,-36.17,580,20241210,84.66,1315,-18.56,20250319,600,78.50,20250210,1678,-36.17,20240607,580,84.66,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,N,00,N
20250401,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1084,-3,5,-0.28,16875045800,15584979,30.17,1087,1120,1049,1413,761,1087,1082.77,2.10,0,-666120,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1709,-8.67,1.58,12,9.88,-125.00,688.00,1678,20240607,-35.40,580,20241210,86.90,1315,-17.57,20250319,600,80.67,20250210,1678,-35.40,20240607,580,86.90,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,N,00,N
20250401,110223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1063,-24,5,-2.21,14073322073,12980233,25.13,1087,1120,1049,1413,761,1087,1084.21,2.10,0,-846126,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1676,-8.50,1.55,12,8.23,-125.00,688.00,1678,20240607,-36.65,580,20241210,83.28,1315,-19.16,20250319,600,77.17,20250210,1678,-36.65,20240607,580,83.28,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,N,00,N
20250401,100221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1064,-23,5,-2.12,10485067063,9609035,18.60,1087,1120,1055,1413,761,1087,1091.18,2.10,0,-1005696,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1678,-8.51,1.55,12,6.09,-125.00,688.00,1678,20240607,-36.59,580,20241210,83.45,1315,-19.09,20250319,600,77.33,20250210,1678,-36.59,20240607,580,83.45,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,N,00,N
20250401,090223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1107,20,2,1.84,1268987716,1160542,2.25,1087,1109,1087,1413,761,1087,1093.55,2.10,0,153395,1285,1185,1127,1027,969,1157,999,788,326,500,670,1,1,157681434,1746,-8.86,1.61,12,0.74,-125.00,688.00,1678,20240607,-34.03,580,20241210,90.86,1315,-15.82,20250319,600,84.50,20250210,1678,-34.03,20240607,580,90.86,20241210,4.50,Y,008970,500,788 억,,3306918,N,N,2577893,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 160224 57 100.00 KOSPI 금속 N N N N N 1067 -20 5 -1.84 23943745926 22217476 43.02 1087 1120 1049 1413 761 1087 1077.71 2.10 0 -1475661 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1682 -8.54 1.55 12 14.09 -125.00 688.00 1678 20240607 -36.41 580 20241210 83.97 1315 -18.86 20250319 600 77.83 20250210 1678 -36.41 20240607 580 83.97 20241210 4.50 Y 008970 500 788 억 3306918 N N 866466 N 00 N
3 20250401 150224 57 100.00 KOSPI 금속 N N N N N 1056 -31 5 -2.85 22361492860 20725512 40.13 1087 1120 1049 1413 761 1087 1078.93 2.10 0 -1625608 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1665 -8.45 1.53 12 13.14 -125.00 688.00 1678 20240607 -37.07 580 20241210 82.07 1315 -19.70 20250319 600 76.00 20250210 1678 -37.07 20240607 580 82.07 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N
4 20250401 140223 57 100.00 KOSPI 금속 N N N N N 1057 -30 5 -2.76 20819022665 19271313 37.31 1087 1120 1049 1413 761 1087 1080.31 2.10 0 -1487201 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1667 -8.46 1.54 12 12.22 -125.00 688.00 1678 20240607 -37.01 580 20241210 82.24 1315 -19.62 20250319 600 76.17 20250210 1678 -37.01 20240607 580 82.24 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N
5 20250401 130224 57 100.00 KOSPI 금속 N N N N N 1071 -16 5 -1.47 18609605747 17193567 33.29 1087 1120 1049 1413 761 1087 1082.35 2.10 0 -936613 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1689 -8.57 1.56 12 10.90 -125.00 688.00 1678 20240607 -36.17 580 20241210 84.66 1315 -18.56 20250319 600 78.50 20250210 1678 -36.17 20240607 580 84.66 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N
6 20250401 120225 57 100.00 KOSPI 금속 N N N N N 1084 -3 5 -0.28 16875045800 15584979 30.17 1087 1120 1049 1413 761 1087 1082.77 2.10 0 -666120 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1709 -8.67 1.58 12 9.88 -125.00 688.00 1678 20240607 -35.40 580 20241210 86.90 1315 -17.57 20250319 600 80.67 20250210 1678 -35.40 20240607 580 86.90 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N
7 20250401 110223 57 100.00 KOSPI 금속 N N N N N 1063 -24 5 -2.21 14073322073 12980233 25.13 1087 1120 1049 1413 761 1087 1084.21 2.10 0 -846126 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1676 -8.50 1.55 12 8.23 -125.00 688.00 1678 20240607 -36.65 580 20241210 83.28 1315 -19.16 20250319 600 77.17 20250210 1678 -36.65 20240607 580 83.28 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N
8 20250401 100221 57 100.00 KOSPI 금속 N N N N N 1064 -23 5 -2.12 10485067063 9609035 18.60 1087 1120 1055 1413 761 1087 1091.18 2.10 0 -1005696 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1678 -8.51 1.55 12 6.09 -125.00 688.00 1678 20240607 -36.59 580 20241210 83.45 1315 -19.09 20250319 600 77.33 20250210 1678 -36.59 20240607 580 83.45 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N
9 20250401 090223 57 100.00 KOSPI 금속 N N N N N 1107 20 2 1.84 1268987716 1160542 2.25 1087 1109 1087 1413 761 1087 1093.55 2.10 0 153395 1285 1185 1127 1027 969 1157 999 788 326 500 670 1 1 157681434 1746 -8.86 1.61 12 0.74 -125.00 688.00 1678 20240607 -34.03 580 20241210 90.86 1315 -15.82 20250319 600 84.50 20250210 1678 -34.03 20240607 580 90.86 20241210 4.50 Y 008970 500 788 억 3306918 N N 2577893 N 00 N