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
017960/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
20250401,160308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14470,930,2,6.87,7717345995,539706,169.22,13990,14560,13870,17600,9480,13540,14299.17,8.36,0,-124760,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7511,37.01,1.50,12,1.04,391.00,9660.00,16930,20250226,-14.53,9400,20241209,53.94,16930,-14.53,20250226,11600,24.74,20250106,16930,-14.53,20250226,9400,53.94,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,8374,N,00,N
20250401,150309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14490,950,2,7.02,7462306335,522092,163.69,13990,14560,13870,17600,9480,13540,14293.09,8.36,0,-127105,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7522,37.06,1.50,12,1.01,391.00,9660.00,16930,20250226,-14.41,9400,20241209,54.15,16930,-14.41,20250226,11600,24.91,20250106,16930,-14.41,20250226,9400,54.15,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,N,00,N
20250401,140308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14530,990,2,7.31,6496159175,455520,142.82,13990,14560,13870,17600,9480,13540,14260.98,8.36,0,-106181,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7542,37.16,1.50,12,0.88,391.00,9660.00,16930,20250226,-14.18,9400,20241209,54.57,16930,-14.18,20250226,11600,25.26,20250106,16930,-14.18,20250226,9400,54.57,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,N,00,N
20250401,130309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14390,850,2,6.28,5284449040,371931,116.61,13990,14500,13870,17600,9480,13540,14208.15,8.36,0,-119161,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7470,36.80,1.49,12,0.72,391.00,9660.00,16930,20250226,-15.00,9400,20241209,53.09,16930,-15.00,20250226,11600,24.05,20250106,16930,-15.00,20250226,9400,53.09,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,N,00,N
20250401,120309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14320,780,2,5.76,3859891100,272963,85.58,13990,14340,13870,17600,9480,13540,14140.71,8.36,0,-76474,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7433,36.62,1.48,12,0.53,391.00,9660.00,16930,20250226,-15.42,9400,20241209,52.34,16930,-15.42,20250226,11600,23.45,20250106,16930,-15.42,20250226,9400,52.34,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,N,00,N
20250401,110307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14170,630,2,4.65,2777352855,196850,61.72,13990,14220,13870,17600,9480,13540,14108.98,8.36,0,-46189,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7355,36.24,1.47,12,0.38,391.00,9660.00,16930,20250226,-16.30,9400,20241209,50.74,16930,-16.30,20250226,11600,22.16,20250106,16930,-16.30,20250226,9400,50.74,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,N,00,N
20250401,100304,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14000,460,2,3.40,1907540825,135389,42.45,13990,14220,13870,17600,9480,13540,14089.34,8.36,0,-35180,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7267,35.81,1.45,12,0.26,391.00,9660.00,16930,20250226,-17.31,9400,20241209,48.94,16930,-17.31,20250226,11600,20.69,20250106,16930,-17.31,20250226,9400,48.94,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,N,00,N
20250401,090306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14020,480,2,3.55,198621650,14225,4.46,13990,14020,13870,17600,9480,13540,13962.89,8.36,0,-5582,14046,13792,13566,13312,13086,13920,13440,260,4060,500,10290,10,1,51908452,7278,35.86,1.45,12,0.03,391.00,9660.00,16930,20250226,-17.19,9400,20241209,49.15,16930,-17.19,20250226,11600,20.86,20250106,16930,-17.19,20250226,9400,49.15,20241209,3.29,Y,017960,500,259 억,,4340616,N,N,11168,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 160308 55 40.00 KOSPI 금속 N N N Y 40 N 14470 930 2 6.87 7717345995 539706 169.22 13990 14560 13870 17600 9480 13540 14299.17 8.36 0 -124760 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7511 37.01 1.50 12 1.04 391.00 9660.00 16930 20250226 -14.53 9400 20241209 53.94 16930 -14.53 20250226 11600 24.74 20250106 16930 -14.53 20250226 9400 53.94 20241209 3.29 Y 017960 500 259 억 4340616 N N 8374 N 00 N
3 20250401 150309 55 40.00 KOSPI 금속 N N N Y 40 N 14490 950 2 7.02 7462306335 522092 163.69 13990 14560 13870 17600 9480 13540 14293.09 8.36 0 -127105 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7522 37.06 1.50 12 1.01 391.00 9660.00 16930 20250226 -14.41 9400 20241209 54.15 16930 -14.41 20250226 11600 24.91 20250106 16930 -14.41 20250226 9400 54.15 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N
4 20250401 140308 55 40.00 KOSPI 금속 N N N Y 40 N 14530 990 2 7.31 6496159175 455520 142.82 13990 14560 13870 17600 9480 13540 14260.98 8.36 0 -106181 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7542 37.16 1.50 12 0.88 391.00 9660.00 16930 20250226 -14.18 9400 20241209 54.57 16930 -14.18 20250226 11600 25.26 20250106 16930 -14.18 20250226 9400 54.57 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N
5 20250401 130309 55 40.00 KOSPI 금속 N N N Y 40 N 14390 850 2 6.28 5284449040 371931 116.61 13990 14500 13870 17600 9480 13540 14208.15 8.36 0 -119161 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7470 36.80 1.49 12 0.72 391.00 9660.00 16930 20250226 -15.00 9400 20241209 53.09 16930 -15.00 20250226 11600 24.05 20250106 16930 -15.00 20250226 9400 53.09 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N
6 20250401 120309 55 40.00 KOSPI 금속 N N N Y 40 N 14320 780 2 5.76 3859891100 272963 85.58 13990 14340 13870 17600 9480 13540 14140.71 8.36 0 -76474 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7433 36.62 1.48 12 0.53 391.00 9660.00 16930 20250226 -15.42 9400 20241209 52.34 16930 -15.42 20250226 11600 23.45 20250106 16930 -15.42 20250226 9400 52.34 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N
7 20250401 110307 55 40.00 KOSPI 금속 N N N Y 40 N 14170 630 2 4.65 2777352855 196850 61.72 13990 14220 13870 17600 9480 13540 14108.98 8.36 0 -46189 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7355 36.24 1.47 12 0.38 391.00 9660.00 16930 20250226 -16.30 9400 20241209 50.74 16930 -16.30 20250226 11600 22.16 20250106 16930 -16.30 20250226 9400 50.74 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N
8 20250401 100304 55 40.00 KOSPI 금속 N N N Y 40 N 14000 460 2 3.40 1907540825 135389 42.45 13990 14220 13870 17600 9480 13540 14089.34 8.36 0 -35180 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7267 35.81 1.45 12 0.26 391.00 9660.00 16930 20250226 -17.31 9400 20241209 48.94 16930 -17.31 20250226 11600 20.69 20250106 16930 -17.31 20250226 9400 48.94 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N
9 20250401 090306 55 40.00 KOSPI 금속 N N N Y 40 N 14020 480 2 3.55 198621650 14225 4.46 13990 14020 13870 17600 9480 13540 13962.89 8.36 0 -5582 14046 13792 13566 13312 13086 13920 13440 260 4060 500 10290 10 1 51908452 7278 35.86 1.45 12 0.03 391.00 9660.00 16930 20250226 -17.19 9400 20241209 49.15 16930 -17.19 20250226 11600 20.86 20250106 16930 -17.19 20250226 9400 49.15 20241209 3.29 Y 017960 500 259 억 4340616 N N 11168 N 00 N