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
010820/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
20250401,160237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3445,55,2,1.62,1203955117,348569,106.92,3390,3495,3390,4405,2375,3390,3454.13,8.31,0,22531,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1680,15.38,2.63,12,0.71,224.00,1308.00,4370,20250306,-21.17,2555,20240909,34.83,4370,-21.17,20250306,2935,17.38,20250203,4370,-21.17,20250306,2555,34.83,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,150237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3460,70,2,2.06,1099485572,318307,97.64,3390,3495,3390,4405,2375,3390,3454.26,8.31,0,25619,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1688,15.45,2.65,12,0.65,224.00,1308.00,4370,20250306,-20.82,2555,20240909,35.42,4370,-20.82,20250306,2935,17.89,20250203,4370,-20.82,20250306,2555,35.42,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,140236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3470,80,2,2.36,1027565492,297550,91.27,3390,3495,3390,4405,2375,3390,3453.52,8.31,0,27835,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1692,15.49,2.65,12,0.61,224.00,1308.00,4370,20250306,-20.59,2555,20240909,35.81,4370,-20.59,20250306,2935,18.23,20250203,4370,-20.59,20250306,2555,35.81,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,130237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3475,85,2,2.51,965530010,279688,85.79,3390,3495,3390,4405,2375,3390,3452.27,8.31,0,26186,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1695,15.51,2.66,12,0.57,224.00,1308.00,4370,20250306,-20.48,2555,20240909,36.01,4370,-20.48,20250306,2935,18.40,20250203,4370,-20.48,20250306,2555,36.01,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,120237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3470,80,2,2.36,746176951,216552,66.43,3390,3490,3390,4405,2375,3390,3445.84,8.31,0,18384,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1692,15.49,2.65,12,0.44,224.00,1308.00,4370,20250306,-20.59,2555,20240909,35.81,4370,-20.59,20250306,2935,18.23,20250203,4370,-20.59,20250306,2555,35.81,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,110236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3450,60,2,1.77,548037626,159487,48.92,3390,3475,3390,4405,2375,3390,3436.39,8.31,0,8117,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1683,15.40,2.64,12,0.33,224.00,1308.00,4370,20250306,-21.05,2555,20240909,35.03,4370,-21.05,20250306,2935,17.55,20250203,4370,-21.05,20250306,2555,35.03,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,100234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,30,2,0.88,411371551,119729,36.73,3390,3475,3390,4405,2375,3390,3436.04,8.31,0,7667,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1668,15.27,2.61,12,0.25,224.00,1308.00,4370,20250306,-21.74,2555,20240909,33.86,4370,-21.74,20250306,2935,16.52,20250203,4370,-21.74,20250306,2555,33.86,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,N,00,N
20250401,090235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,30,2,0.88,52057055,15291,4.69,3390,3430,3390,4405,2375,3390,3404.88,8.31,0,6469,3496,3442,3391,3337,3286,3417,3312,244,1015,500,2500,5,1,48771938,1668,15.27,2.61,12,0.03,224.00,1308.00,4370,20250306,-21.74,2555,20240909,33.86,4370,-21.74,20250306,2935,16.52,20250203,4370,-21.74,20250306,2555,33.86,20240909,2.95,Y,010820,500,243 억,,4053389,N,N,760,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 160237 55 60.00 KOSPI 금속 N N N Y 60 N 3445 55 2 1.62 1203955117 348569 106.92 3390 3495 3390 4405 2375 3390 3454.13 8.31 0 22531 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1680 15.38 2.63 12 0.71 224.00 1308.00 4370 20250306 -21.17 2555 20240909 34.83 4370 -21.17 20250306 2935 17.38 20250203 4370 -21.17 20250306 2555 34.83 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
3 20250401 150237 55 60.00 KOSPI 금속 N N N Y 60 N 3460 70 2 2.06 1099485572 318307 97.64 3390 3495 3390 4405 2375 3390 3454.26 8.31 0 25619 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1688 15.45 2.65 12 0.65 224.00 1308.00 4370 20250306 -20.82 2555 20240909 35.42 4370 -20.82 20250306 2935 17.89 20250203 4370 -20.82 20250306 2555 35.42 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
4 20250401 140236 55 60.00 KOSPI 금속 N N N Y 60 N 3470 80 2 2.36 1027565492 297550 91.27 3390 3495 3390 4405 2375 3390 3453.52 8.31 0 27835 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1692 15.49 2.65 12 0.61 224.00 1308.00 4370 20250306 -20.59 2555 20240909 35.81 4370 -20.59 20250306 2935 18.23 20250203 4370 -20.59 20250306 2555 35.81 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
5 20250401 130237 55 60.00 KOSPI 금속 N N N Y 60 N 3475 85 2 2.51 965530010 279688 85.79 3390 3495 3390 4405 2375 3390 3452.27 8.31 0 26186 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1695 15.51 2.66 12 0.57 224.00 1308.00 4370 20250306 -20.48 2555 20240909 36.01 4370 -20.48 20250306 2935 18.40 20250203 4370 -20.48 20250306 2555 36.01 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
6 20250401 120237 55 60.00 KOSPI 금속 N N N Y 60 N 3470 80 2 2.36 746176951 216552 66.43 3390 3490 3390 4405 2375 3390 3445.84 8.31 0 18384 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1692 15.49 2.65 12 0.44 224.00 1308.00 4370 20250306 -20.59 2555 20240909 35.81 4370 -20.59 20250306 2935 18.23 20250203 4370 -20.59 20250306 2555 35.81 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
7 20250401 110236 55 60.00 KOSPI 금속 N N N Y 60 N 3450 60 2 1.77 548037626 159487 48.92 3390 3475 3390 4405 2375 3390 3436.39 8.31 0 8117 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1683 15.40 2.64 12 0.33 224.00 1308.00 4370 20250306 -21.05 2555 20240909 35.03 4370 -21.05 20250306 2935 17.55 20250203 4370 -21.05 20250306 2555 35.03 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
8 20250401 100234 55 60.00 KOSPI 금속 N N N Y 60 N 3420 30 2 0.88 411371551 119729 36.73 3390 3475 3390 4405 2375 3390 3436.04 8.31 0 7667 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1668 15.27 2.61 12 0.25 224.00 1308.00 4370 20250306 -21.74 2555 20240909 33.86 4370 -21.74 20250306 2935 16.52 20250203 4370 -21.74 20250306 2555 33.86 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N
9 20250401 090235 55 60.00 KOSPI 금속 N N N Y 60 N 3420 30 2 0.88 52057055 15291 4.69 3390 3430 3390 4405 2375 3390 3404.88 8.31 0 6469 3496 3442 3391 3337 3286 3417 3312 244 1015 500 2500 5 1 48771938 1668 15.27 2.61 12 0.03 224.00 1308.00 4370 20250306 -21.74 2555 20240909 33.86 4370 -21.74 20250306 2935 16.52 20250203 4370 -21.74 20250306 2555 33.86 20240909 2.95 Y 010820 500 243 억 4053389 N N 760 N 00 N