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
019440/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
20250401,160312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13080,0,3,0.00,64430550,4931,154.87,13080,13230,13000,17000,9160,13080,13066.43,0.71,0,1057,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1121,10.22,0.34,12,0.06,1280.00,39036.00,14500,20240625,-9.79,12660,20250203,3.32,13990,-6.50,20250307,12660,3.32,20250203,14500,-9.79,20240625,12660,3.32,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,3,N,00,N
20250401,150314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13100,20,2,0.15,60270970,4613,144.88,13080,13230,13000,17000,9160,13080,13065.46,0.71,0,1066,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1123,10.23,0.34,12,0.05,1280.00,39036.00,14500,20240625,-9.66,12660,20250203,3.48,13990,-6.36,20250307,12660,3.48,20250203,14500,-9.66,20240625,12660,3.48,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,0,N,00,N
20250401,140312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13080,0,3,0.00,57002520,4364,137.06,13080,13230,13000,17000,9160,13080,13061.99,0.71,0,1177,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1121,10.22,0.34,12,0.05,1280.00,39036.00,14500,20240625,-9.79,12660,20250203,3.32,13990,-6.50,20250307,12660,3.32,20250203,14500,-9.79,20240625,12660,3.32,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,0,N,00,N
20250401,130313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13120,40,2,0.31,50273240,3850,120.92,13080,13230,13000,17000,9160,13080,13057.98,0.71,0,1193,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1124,10.25,0.34,12,0.04,1280.00,39036.00,14500,20240625,-9.52,12660,20250203,3.63,13990,-6.22,20250307,12660,3.63,20250203,14500,-9.52,20240625,12660,3.63,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,0,N,00,N
20250401,120313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13140,60,2,0.46,46140860,3535,111.02,13080,13230,13000,17000,9160,13080,13052.58,0.71,0,1163,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1126,10.27,0.34,12,0.04,1280.00,39036.00,14500,20240625,-9.38,12660,20250203,3.79,13990,-6.08,20250307,12660,3.79,20250203,14500,-9.38,20240625,12660,3.79,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,0,N,00,N
20250401,110311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13080,0,3,0.00,43811770,3357,105.43,13080,13230,13000,17000,9160,13080,13050.87,0.71,0,1069,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1121,10.22,0.34,12,0.04,1280.00,39036.00,14500,20240625,-9.79,12660,20250203,3.32,13990,-6.50,20250307,12660,3.32,20250203,14500,-9.79,20240625,12660,3.32,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,0,N,00,N
20250401,100309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13050,-30,5,-0.23,24634170,1887,59.27,13080,13230,13000,17000,9160,13080,13054.67,0.71,0,564,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1118,10.20,0.33,12,0.02,1280.00,39036.00,14500,20240625,-10.00,12660,20250203,3.08,13990,-6.72,20250307,12660,3.08,20250203,14500,-10.00,20240625,12660,3.08,20250203,0.15,Y,019440,5000,428 억,,61264,N,N,0,N,00,N
20250401,090310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13220,140,2,1.07,355210,27,0.85,13080,13230,13080,17000,9160,13080,13155.93,0.71,0,7,13313,13196,13083,12966,12853,13140,12910,429,3920,5000,9410,10,1,8570000,1133,10.33,0.34,12,0.00,1280.00,39036.00,14500,20240625,-8.83,12660,20250203,4.42,13990,-5.50,20250307,12660,4.42,20250203,14500,-8.83,20240625,12660,4.42,20250203,0.15,Y,019440,5000,428 억,,61264,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 160312 57 100.00 KOSPI 금속 N N N N N 13080 0 3 0.00 64430550 4931 154.87 13080 13230 13000 17000 9160 13080 13066.43 0.71 0 1057 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1121 10.22 0.34 12 0.06 1280.00 39036.00 14500 20240625 -9.79 12660 20250203 3.32 13990 -6.50 20250307 12660 3.32 20250203 14500 -9.79 20240625 12660 3.32 20250203 0.15 Y 019440 5000 428 억 61264 N N 3 N 00 N
3 20250401 150314 57 100.00 KOSPI 금속 N N N N N 13100 20 2 0.15 60270970 4613 144.88 13080 13230 13000 17000 9160 13080 13065.46 0.71 0 1066 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1123 10.23 0.34 12 0.05 1280.00 39036.00 14500 20240625 -9.66 12660 20250203 3.48 13990 -6.36 20250307 12660 3.48 20250203 14500 -9.66 20240625 12660 3.48 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N
4 20250401 140312 57 100.00 KOSPI 금속 N N N N N 13080 0 3 0.00 57002520 4364 137.06 13080 13230 13000 17000 9160 13080 13061.99 0.71 0 1177 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1121 10.22 0.34 12 0.05 1280.00 39036.00 14500 20240625 -9.79 12660 20250203 3.32 13990 -6.50 20250307 12660 3.32 20250203 14500 -9.79 20240625 12660 3.32 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N
5 20250401 130313 57 100.00 KOSPI 금속 N N N N N 13120 40 2 0.31 50273240 3850 120.92 13080 13230 13000 17000 9160 13080 13057.98 0.71 0 1193 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1124 10.25 0.34 12 0.04 1280.00 39036.00 14500 20240625 -9.52 12660 20250203 3.63 13990 -6.22 20250307 12660 3.63 20250203 14500 -9.52 20240625 12660 3.63 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N
6 20250401 120313 57 100.00 KOSPI 금속 N N N N N 13140 60 2 0.46 46140860 3535 111.02 13080 13230 13000 17000 9160 13080 13052.58 0.71 0 1163 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1126 10.27 0.34 12 0.04 1280.00 39036.00 14500 20240625 -9.38 12660 20250203 3.79 13990 -6.08 20250307 12660 3.79 20250203 14500 -9.38 20240625 12660 3.79 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N
7 20250401 110311 57 100.00 KOSPI 금속 N N N N N 13080 0 3 0.00 43811770 3357 105.43 13080 13230 13000 17000 9160 13080 13050.87 0.71 0 1069 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1121 10.22 0.34 12 0.04 1280.00 39036.00 14500 20240625 -9.79 12660 20250203 3.32 13990 -6.50 20250307 12660 3.32 20250203 14500 -9.79 20240625 12660 3.32 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N
8 20250401 100309 57 100.00 KOSPI 금속 N N N N N 13050 -30 5 -0.23 24634170 1887 59.27 13080 13230 13000 17000 9160 13080 13054.67 0.71 0 564 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1118 10.20 0.33 12 0.02 1280.00 39036.00 14500 20240625 -10.00 12660 20250203 3.08 13990 -6.72 20250307 12660 3.08 20250203 14500 -10.00 20240625 12660 3.08 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N
9 20250401 090310 57 100.00 KOSPI 금속 N N N N N 13220 140 2 1.07 355210 27 0.85 13080 13230 13080 17000 9160 13080 13155.93 0.71 0 7 13313 13196 13083 12966 12853 13140 12910 429 3920 5000 9410 10 1 8570000 1133 10.33 0.34 12 0.00 1280.00 39036.00 14500 20240625 -8.83 12660 20250203 4.42 13990 -5.50 20250307 12660 4.42 20250203 14500 -8.83 20240625 12660 4.42 20250203 0.15 Y 019440 5000 428 억 61264 N N 0 N 00 N