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
010130/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
20250401,160233,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,772000,-6000,5,-0.77,11743156500,15174,76.08,785000,791000,766000,1011000,545000,778000,773899.86,12.29,0,-2852,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,159829,84.00,1.70,12,0.07,9190.00,454583.00,2407000,20241206,-67.93,437000,20240320,76.66,1090000,-29.17,20250313,696000,10.92,20250307,2407000,-67.93,20241206,441000,75.06,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,3043,N,00,N
20250401,150233,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,771000,-7000,5,-0.90,10295314500,13296,66.66,785000,791000,766000,1011000,545000,778000,774316.67,12.29,0,-2594,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,159622,83.90,1.70,12,0.06,9190.00,454583.00,2407000,20241206,-67.97,437000,20240320,76.43,1090000,-29.27,20250313,696000,10.78,20250307,2407000,-67.97,20241206,441000,74.83,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,N,00,N
20250401,140232,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,771000,-7000,5,-0.90,9011984500,11633,58.32,785000,791000,766000,1011000,545000,778000,774691.35,12.29,0,-1932,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,159622,83.90,1.70,12,0.06,9190.00,454583.00,2407000,20241206,-67.97,437000,20240320,76.43,1090000,-29.27,20250313,696000,10.78,20250307,2407000,-67.97,20241206,441000,74.83,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,N,00,N
20250401,130233,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,769000,-9000,5,-1.16,6836496500,8814,44.19,785000,791000,766000,1011000,545000,778000,775640.63,12.29,0,-1152,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,159208,83.68,1.69,12,0.04,9190.00,454583.00,2407000,20241206,-68.05,437000,20240320,75.97,1090000,-29.45,20250313,696000,10.49,20250307,2407000,-68.05,20241206,441000,74.38,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,N,00,N
20250401,120233,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,770000,-8000,5,-1.03,5351855500,6884,34.51,785000,791000,766000,1011000,545000,778000,777433.98,12.29,0,-366,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,159415,83.79,1.69,12,0.03,9190.00,454583.00,2407000,20241206,-68.01,437000,20240320,76.20,1090000,-29.36,20250313,696000,10.63,20250307,2407000,-68.01,20241206,441000,74.60,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,N,00,N
20250401,110232,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,777000,-1000,5,-0.13,4430996500,5693,28.54,785000,791000,766000,1011000,545000,778000,778323.64,12.29,0,127,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,160865,84.55,1.71,12,0.03,9190.00,454583.00,2407000,20241206,-67.72,437000,20240320,77.80,1090000,-28.72,20250313,696000,11.64,20250307,2407000,-67.72,20241206,441000,76.19,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,N,00,N
20250401,100230,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,769000,-9000,5,-1.16,3244280500,4163,20.87,785000,791000,766000,1011000,545000,778000,779313.12,12.29,0,116,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,159208,83.68,1.69,12,0.02,9190.00,454583.00,2407000,20241206,-68.05,437000,20240320,75.97,1090000,-29.45,20250313,696000,10.49,20250307,2407000,-68.05,20241206,441000,74.38,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,N,00,N
20250401,090232,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,781000,3000,2,0.39,472114000,602,3.02,785000,788000,780000,1011000,545000,778000,784242.52,12.29,0,-171,815333,796666,772333,753666,729333,806000,763000,1045,233000,5000,544600,1000,1,20703283,161693,84.98,1.72,12,0.00,9190.00,454583.00,2407000,20241206,-67.55,437000,20240320,78.72,1090000,-28.35,20250313,696000,12.21,20250307,2407000,-67.55,20241206,441000,77.10,20240403,0.01,Y,010130,5000,1045 억,,2543822,N,N,1763,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 160233 55 20.00 KOSPI200 금속 N N N Y 40 N 772000 -6000 5 -0.77 11743156500 15174 76.08 785000 791000 766000 1011000 545000 778000 773899.86 12.29 0 -2852 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 159829 84.00 1.70 12 0.07 9190.00 454583.00 2407000 20241206 -67.93 437000 20240320 76.66 1090000 -29.17 20250313 696000 10.92 20250307 2407000 -67.93 20241206 441000 75.06 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 3043 N 00 N
3 20250401 150233 55 20.00 KOSPI200 금속 N N N Y 40 N 771000 -7000 5 -0.90 10295314500 13296 66.66 785000 791000 766000 1011000 545000 778000 774316.67 12.29 0 -2594 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 159622 83.90 1.70 12 0.06 9190.00 454583.00 2407000 20241206 -67.97 437000 20240320 76.43 1090000 -29.27 20250313 696000 10.78 20250307 2407000 -67.97 20241206 441000 74.83 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N
4 20250401 140232 55 20.00 KOSPI200 금속 N N N Y 40 N 771000 -7000 5 -0.90 9011984500 11633 58.32 785000 791000 766000 1011000 545000 778000 774691.35 12.29 0 -1932 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 159622 83.90 1.70 12 0.06 9190.00 454583.00 2407000 20241206 -67.97 437000 20240320 76.43 1090000 -29.27 20250313 696000 10.78 20250307 2407000 -67.97 20241206 441000 74.83 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N
5 20250401 130233 55 20.00 KOSPI200 금속 N N N Y 40 N 769000 -9000 5 -1.16 6836496500 8814 44.19 785000 791000 766000 1011000 545000 778000 775640.63 12.29 0 -1152 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 159208 83.68 1.69 12 0.04 9190.00 454583.00 2407000 20241206 -68.05 437000 20240320 75.97 1090000 -29.45 20250313 696000 10.49 20250307 2407000 -68.05 20241206 441000 74.38 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N
6 20250401 120233 55 20.00 KOSPI200 금속 N N N Y 40 N 770000 -8000 5 -1.03 5351855500 6884 34.51 785000 791000 766000 1011000 545000 778000 777433.98 12.29 0 -366 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 159415 83.79 1.69 12 0.03 9190.00 454583.00 2407000 20241206 -68.01 437000 20240320 76.20 1090000 -29.36 20250313 696000 10.63 20250307 2407000 -68.01 20241206 441000 74.60 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N
7 20250401 110232 55 20.00 KOSPI200 금속 N N N Y 40 N 777000 -1000 5 -0.13 4430996500 5693 28.54 785000 791000 766000 1011000 545000 778000 778323.64 12.29 0 127 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 160865 84.55 1.71 12 0.03 9190.00 454583.00 2407000 20241206 -67.72 437000 20240320 77.80 1090000 -28.72 20250313 696000 11.64 20250307 2407000 -67.72 20241206 441000 76.19 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N
8 20250401 100230 55 20.00 KOSPI200 금속 N N N Y 40 N 769000 -9000 5 -1.16 3244280500 4163 20.87 785000 791000 766000 1011000 545000 778000 779313.12 12.29 0 116 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 159208 83.68 1.69 12 0.02 9190.00 454583.00 2407000 20241206 -68.05 437000 20240320 75.97 1090000 -29.45 20250313 696000 10.49 20250307 2407000 -68.05 20241206 441000 74.38 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N
9 20250401 090232 55 20.00 KOSPI200 금속 N N N Y 40 N 781000 3000 2 0.39 472114000 602 3.02 785000 788000 780000 1011000 545000 778000 784242.52 12.29 0 -171 815333 796666 772333 753666 729333 806000 763000 1045 233000 5000 544600 1000 1 20703283 161693 84.98 1.72 12 0.00 9190.00 454583.00 2407000 20241206 -67.55 437000 20240320 78.72 1090000 -28.35 20250313 696000 12.21 20250307 2407000 -67.55 20241206 441000 77.10 20240403 0.01 Y 010130 5000 1045 억 2543822 N N 1763 N 00 N