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
018470/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
20250401,160309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1528,38,2,2.55,430255075,283147,79.26,1470,1548,1470,1937,1043,1490,1519.50,1.23,0,100042,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1935,17.56,0.97,12,0.22,87.00,1576.00,2760,20240418,-44.64,1244,20241210,22.83,1800,-15.11,20250310,1386,10.25,20250102,2760,-44.64,20240418,1244,22.83,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,150311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1529,39,2,2.62,412161504,271299,75.94,1470,1548,1470,1937,1043,1490,1519.21,1.23,0,102558,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1936,17.57,0.97,12,0.21,87.00,1576.00,2760,20240418,-44.60,1244,20241210,22.91,1800,-15.06,20250310,1386,10.32,20250102,2760,-44.60,20240418,1244,22.91,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,140310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1530,40,2,2.68,392672599,258517,72.36,1470,1548,1470,1937,1043,1490,1518.94,1.23,0,96864,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1937,17.59,0.97,12,0.20,87.00,1576.00,2760,20240418,-44.57,1244,20241210,22.99,1800,-15.00,20250310,1386,10.39,20250102,2760,-44.57,20240418,1244,22.99,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,130311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1525,35,2,2.35,339420819,223584,62.59,1470,1548,1470,1937,1043,1490,1518.09,1.23,0,75081,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1931,17.53,0.97,12,0.18,87.00,1576.00,2760,20240418,-44.75,1244,20241210,22.59,1800,-15.28,20250310,1386,10.03,20250102,2760,-44.75,20240418,1244,22.59,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,120310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1533,43,2,2.89,306349496,202015,56.55,1470,1548,1470,1937,1043,1490,1516.47,1.23,0,65705,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1941,17.62,0.97,12,0.16,87.00,1576.00,2760,20240418,-44.46,1244,20241210,23.23,1800,-14.83,20250310,1386,10.61,20250102,2760,-44.46,20240418,1244,23.23,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,110309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1536,46,2,3.09,256689464,169608,47.48,1470,1548,1470,1937,1043,1490,1513.43,1.23,0,43280,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1945,17.66,0.97,12,0.13,87.00,1576.00,2760,20240418,-44.35,1244,20241210,23.47,1800,-14.67,20250310,1386,10.82,20250102,2760,-44.35,20240418,1244,23.47,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,100306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1515,25,2,1.68,165549782,109925,30.77,1470,1529,1470,1937,1043,1490,1506.02,1.23,0,3964,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1918,17.41,0.96,12,0.09,87.00,1576.00,2760,20240418,-45.11,1244,20241210,21.78,1800,-15.83,20250310,1386,9.31,20250102,2760,-45.11,20240418,1244,21.78,20241210,3.42,Y,018470,500,633 억,,1563092,N,N,0,N,00,N
20250401,090307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1515,25,2,1.68,62409555,41915,11.73,1470,1517,1470,1937,1043,1490,1488.96,1.23,0,11752,1579,1534,1512,1467,1445,1523,1456,633,447,500,1100,1,1,126631721,1918,17.41,0.96,12,0.03,87.00,1576.00,2760,20240418,-45.11,1244,20241210,21.78,1800,-15.83,20250310,1386,9.31,20250102,2760,-45.11,20240418,1244,21.78,20241210,3.42,Y,018470,500,633 억,,1563092,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 160309 55 40.00 KOSPI 금속 N N N Y 40 N 1528 38 2 2.55 430255075 283147 79.26 1470 1548 1470 1937 1043 1490 1519.50 1.23 0 100042 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1935 17.56 0.97 12 0.22 87.00 1576.00 2760 20240418 -44.64 1244 20241210 22.83 1800 -15.11 20250310 1386 10.25 20250102 2760 -44.64 20240418 1244 22.83 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
3 20250401 150311 55 40.00 KOSPI 금속 N N N Y 40 N 1529 39 2 2.62 412161504 271299 75.94 1470 1548 1470 1937 1043 1490 1519.21 1.23 0 102558 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1936 17.57 0.97 12 0.21 87.00 1576.00 2760 20240418 -44.60 1244 20241210 22.91 1800 -15.06 20250310 1386 10.32 20250102 2760 -44.60 20240418 1244 22.91 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
4 20250401 140310 55 40.00 KOSPI 금속 N N N Y 40 N 1530 40 2 2.68 392672599 258517 72.36 1470 1548 1470 1937 1043 1490 1518.94 1.23 0 96864 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1937 17.59 0.97 12 0.20 87.00 1576.00 2760 20240418 -44.57 1244 20241210 22.99 1800 -15.00 20250310 1386 10.39 20250102 2760 -44.57 20240418 1244 22.99 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
5 20250401 130311 55 40.00 KOSPI 금속 N N N Y 40 N 1525 35 2 2.35 339420819 223584 62.59 1470 1548 1470 1937 1043 1490 1518.09 1.23 0 75081 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1931 17.53 0.97 12 0.18 87.00 1576.00 2760 20240418 -44.75 1244 20241210 22.59 1800 -15.28 20250310 1386 10.03 20250102 2760 -44.75 20240418 1244 22.59 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
6 20250401 120310 55 40.00 KOSPI 금속 N N N Y 40 N 1533 43 2 2.89 306349496 202015 56.55 1470 1548 1470 1937 1043 1490 1516.47 1.23 0 65705 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1941 17.62 0.97 12 0.16 87.00 1576.00 2760 20240418 -44.46 1244 20241210 23.23 1800 -14.83 20250310 1386 10.61 20250102 2760 -44.46 20240418 1244 23.23 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
7 20250401 110309 55 40.00 KOSPI 금속 N N N Y 40 N 1536 46 2 3.09 256689464 169608 47.48 1470 1548 1470 1937 1043 1490 1513.43 1.23 0 43280 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1945 17.66 0.97 12 0.13 87.00 1576.00 2760 20240418 -44.35 1244 20241210 23.47 1800 -14.67 20250310 1386 10.82 20250102 2760 -44.35 20240418 1244 23.47 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
8 20250401 100306 55 40.00 KOSPI 금속 N N N Y 40 N 1515 25 2 1.68 165549782 109925 30.77 1470 1529 1470 1937 1043 1490 1506.02 1.23 0 3964 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1918 17.41 0.96 12 0.09 87.00 1576.00 2760 20240418 -45.11 1244 20241210 21.78 1800 -15.83 20250310 1386 9.31 20250102 2760 -45.11 20240418 1244 21.78 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N
9 20250401 090307 55 40.00 KOSPI 금속 N N N Y 40 N 1515 25 2 1.68 62409555 41915 11.73 1470 1517 1470 1937 1043 1490 1488.96 1.23 0 11752 1579 1534 1512 1467 1445 1523 1456 633 447 500 1100 1 1 126631721 1918 17.41 0.96 12 0.03 87.00 1576.00 2760 20240418 -45.11 1244 20241210 21.78 1800 -15.83 20250310 1386 9.31 20250102 2760 -45.11 20240418 1244 21.78 20241210 3.42 Y 018470 500 633 억 1563092 N N 0 N 00 N