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
009160/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
20250401,160225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,30,2,0.80,499771530,133998,332.87,3705,3815,3700,4860,2620,3740,3729.69,2.23,0,-3825,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2467,8.98,0.38,12,0.20,420.00,9836.00,5440,20240326,-30.70,3100,20240806,21.61,4030,-6.45,20250123,3630,3.86,20250211,4675,-19.36,20240408,3100,21.61,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,150225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,25,2,0.67,468298915,125650,312.14,3705,3815,3700,4860,2620,3740,3727.01,2.23,0,-3289,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2463,8.96,0.38,12,0.19,420.00,9836.00,5440,20240326,-30.79,3100,20240806,21.45,4030,-6.58,20250123,3630,3.72,20250211,4675,-19.47,20240408,3100,21.45,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,140224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3755,15,2,0.40,445346345,119546,296.97,3705,3815,3700,4860,2620,3740,3725.31,2.23,0,-4383,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2457,8.94,0.38,12,0.18,420.00,9836.00,5440,20240326,-30.97,3100,20240806,21.13,4030,-6.82,20250123,3630,3.44,20250211,4675,-19.68,20240408,3100,21.13,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,130225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,-15,5,-0.40,371080818,99695,247.66,3705,3815,3700,4860,2620,3740,3722.16,2.23,0,-4912,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2437,8.87,0.38,12,0.15,420.00,9836.00,5440,20240326,-31.53,3100,20240806,20.16,4030,-7.57,20250123,3630,2.62,20250211,4675,-20.32,20240408,3100,20.16,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,120226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,-5,5,-0.13,238672301,64021,159.04,3705,3815,3700,4860,2620,3740,3728.03,2.23,0,-3684,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2444,8.89,0.38,12,0.10,420.00,9836.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,4675,-20.11,20240408,3100,20.48,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,110224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,-10,5,-0.27,107755056,28982,72.00,3705,3815,3700,4860,2620,3740,3718.00,2.23,0,-5235,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2441,8.88,0.38,12,0.04,420.00,9836.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,4675,-20.21,20240408,3100,20.32,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,100222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,-5,5,-0.13,99820467,26855,66.71,3705,3815,3700,4860,2620,3740,3717.02,2.23,0,-4815,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2444,8.89,0.38,12,0.04,420.00,9836.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,4675,-20.11,20240408,3100,20.48,20240806,1.20,Y,009160,500,327 억,,1457404,N,N,0,N,00,N
20250401,090224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,0,3,0.00,8212405,2211,5.49,3705,3740,3705,4860,2620,3740,3714.34,2.23,0,81,3933,3836,3768,3671,3603,3802,3637,327,1120,500,2610,5,1,65429516,2447,8.90,0.38,12,0.00,420.00,9836.00,5440,20240326,-31.25,3100,20240806,20.65,4030,-7.20,20250123,3630,3.03,20250211,4675,-20.00,20240408,3100,20.65,20240806,1.20,Y,009160,500,327 억,,1457404,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 160225 55 60.00 KOSPI 금속 N N N Y 60 N 3770 30 2 0.80 499771530 133998 332.87 3705 3815 3700 4860 2620 3740 3729.69 2.23 0 -3825 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2467 8.98 0.38 12 0.20 420.00 9836.00 5440 20240326 -30.70 3100 20240806 21.61 4030 -6.45 20250123 3630 3.86 20250211 4675 -19.36 20240408 3100 21.61 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
3 20250401 150225 55 60.00 KOSPI 금속 N N N Y 60 N 3765 25 2 0.67 468298915 125650 312.14 3705 3815 3700 4860 2620 3740 3727.01 2.23 0 -3289 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2463 8.96 0.38 12 0.19 420.00 9836.00 5440 20240326 -30.79 3100 20240806 21.45 4030 -6.58 20250123 3630 3.72 20250211 4675 -19.47 20240408 3100 21.45 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
4 20250401 140224 55 60.00 KOSPI 금속 N N N Y 60 N 3755 15 2 0.40 445346345 119546 296.97 3705 3815 3700 4860 2620 3740 3725.31 2.23 0 -4383 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2457 8.94 0.38 12 0.18 420.00 9836.00 5440 20240326 -30.97 3100 20240806 21.13 4030 -6.82 20250123 3630 3.44 20250211 4675 -19.68 20240408 3100 21.13 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
5 20250401 130225 55 60.00 KOSPI 금속 N N N Y 60 N 3725 -15 5 -0.40 371080818 99695 247.66 3705 3815 3700 4860 2620 3740 3722.16 2.23 0 -4912 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2437 8.87 0.38 12 0.15 420.00 9836.00 5440 20240326 -31.53 3100 20240806 20.16 4030 -7.57 20250123 3630 2.62 20250211 4675 -20.32 20240408 3100 20.16 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
6 20250401 120226 55 60.00 KOSPI 금속 N N N Y 60 N 3735 -5 5 -0.13 238672301 64021 159.04 3705 3815 3700 4860 2620 3740 3728.03 2.23 0 -3684 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2444 8.89 0.38 12 0.10 420.00 9836.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 4675 -20.11 20240408 3100 20.48 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
7 20250401 110224 55 60.00 KOSPI 금속 N N N Y 60 N 3730 -10 5 -0.27 107755056 28982 72.00 3705 3815 3700 4860 2620 3740 3718.00 2.23 0 -5235 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2441 8.88 0.38 12 0.04 420.00 9836.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 4675 -20.21 20240408 3100 20.32 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
8 20250401 100222 55 60.00 KOSPI 금속 N N N Y 60 N 3735 -5 5 -0.13 99820467 26855 66.71 3705 3815 3700 4860 2620 3740 3717.02 2.23 0 -4815 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2444 8.89 0.38 12 0.04 420.00 9836.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 4675 -20.11 20240408 3100 20.48 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N
9 20250401 090224 55 60.00 KOSPI 금속 N N N Y 60 N 3740 0 3 0.00 8212405 2211 5.49 3705 3740 3705 4860 2620 3740 3714.34 2.23 0 81 3933 3836 3768 3671 3603 3802 3637 327 1120 500 2610 5 1 65429516 2447 8.90 0.38 12 0.00 420.00 9836.00 5440 20240326 -31.25 3100 20240806 20.65 4030 -7.20 20250123 3630 3.03 20250211 4675 -20.00 20240408 3100 20.65 20240806 1.20 Y 009160 500 327 억 1457404 N N 0 N 00 N