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
021050/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
20250401,160317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,58,2,4.89,302544312,248397,84.67,1187,1247,1187,1543,831,1187,1217.99,3.23,0,78133,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,591,1.19,0.39,12,0.52,1043.00,3209.00,2005,20240521,-37.91,990,20241210,25.76,1384,-10.04,20250326,1120,11.16,20250102,2005,-37.91,20240521,990,25.76,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,150318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1241,54,2,4.55,285720238,234865,80.06,1187,1247,1187,1543,831,1187,1216.53,3.23,0,74797,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,589,1.19,0.39,12,0.49,1043.00,3209.00,2005,20240521,-38.10,990,20241210,25.35,1384,-10.33,20250326,1120,10.80,20250102,2005,-38.10,20240521,990,25.35,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,140317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,45,2,3.79,255752549,210674,71.81,1187,1247,1187,1543,831,1187,1213.97,3.23,0,77132,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,585,1.18,0.38,12,0.44,1043.00,3209.00,2005,20240521,-38.55,990,20241210,24.44,1384,-10.98,20250326,1120,10.00,20250102,2005,-38.55,20240521,990,24.44,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,130318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1243,56,2,4.72,212383733,175517,59.83,1187,1247,1187,1543,831,1187,1210.05,3.23,0,52268,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,590,1.19,0.39,12,0.37,1043.00,3209.00,2005,20240521,-38.00,990,20241210,25.56,1384,-10.19,20250326,1120,10.98,20250102,2005,-38.00,20240521,990,25.56,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,120318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,45,2,3.79,203583059,168436,57.41,1187,1247,1187,1543,831,1187,1208.67,3.23,0,52497,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,585,1.18,0.38,12,0.35,1043.00,3209.00,2005,20240521,-38.55,990,20241210,24.44,1384,-10.98,20250326,1120,10.00,20250102,2005,-38.55,20240521,990,24.44,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,110316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1222,35,2,2.95,142489407,118937,40.54,1187,1223,1187,1543,831,1187,1198.02,3.23,0,36881,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,580,1.17,0.38,12,0.25,1043.00,3209.00,2005,20240521,-39.05,990,20241210,23.43,1384,-11.71,20250326,1120,9.11,20250102,2005,-39.05,20240521,990,23.43,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,100313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1193,6,2,0.51,79884227,66938,22.82,1187,1206,1187,1543,831,1187,1193.41,3.23,0,13956,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,566,1.14,0.37,12,0.14,1043.00,3209.00,2005,20240521,-40.50,990,20241210,20.51,1384,-13.80,20250326,1120,6.52,20250102,2005,-40.50,20240521,990,20.51,20241210,1.56,Y,021050,500,237 억,,1534016,N,N,0,N,00,N
20250401,090315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1190,3,2,0.25,42635421,35851,12.22,1187,1205,1187,1543,831,1187,1189.24,3.23,0,7085,1233,1209,1195,1171,1157,1203,1165,237,356,500,850,1,1,47474590,565,1.14,0.37,12,0.08,1043.00,3209.00,2005,20240521,-40.65,990,20241210,20.20,1384,-14.02,20250326,1120,6.25,20250102,2005,-40.65,20240521,990,20.20,20241210,1.56,Y,021050,500,237 억,,1534016,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 160317 57 100.00 KOSPI 금속 N N N N N 1245 58 2 4.89 302544312 248397 84.67 1187 1247 1187 1543 831 1187 1217.99 3.23 0 78133 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 591 1.19 0.39 12 0.52 1043.00 3209.00 2005 20240521 -37.91 990 20241210 25.76 1384 -10.04 20250326 1120 11.16 20250102 2005 -37.91 20240521 990 25.76 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
3 20250401 150318 57 100.00 KOSPI 금속 N N N N N 1241 54 2 4.55 285720238 234865 80.06 1187 1247 1187 1543 831 1187 1216.53 3.23 0 74797 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 589 1.19 0.39 12 0.49 1043.00 3209.00 2005 20240521 -38.10 990 20241210 25.35 1384 -10.33 20250326 1120 10.80 20250102 2005 -38.10 20240521 990 25.35 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
4 20250401 140317 57 100.00 KOSPI 금속 N N N N N 1232 45 2 3.79 255752549 210674 71.81 1187 1247 1187 1543 831 1187 1213.97 3.23 0 77132 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 585 1.18 0.38 12 0.44 1043.00 3209.00 2005 20240521 -38.55 990 20241210 24.44 1384 -10.98 20250326 1120 10.00 20250102 2005 -38.55 20240521 990 24.44 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
5 20250401 130318 57 100.00 KOSPI 금속 N N N N N 1243 56 2 4.72 212383733 175517 59.83 1187 1247 1187 1543 831 1187 1210.05 3.23 0 52268 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 590 1.19 0.39 12 0.37 1043.00 3209.00 2005 20240521 -38.00 990 20241210 25.56 1384 -10.19 20250326 1120 10.98 20250102 2005 -38.00 20240521 990 25.56 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
6 20250401 120318 57 100.00 KOSPI 금속 N N N N N 1232 45 2 3.79 203583059 168436 57.41 1187 1247 1187 1543 831 1187 1208.67 3.23 0 52497 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 585 1.18 0.38 12 0.35 1043.00 3209.00 2005 20240521 -38.55 990 20241210 24.44 1384 -10.98 20250326 1120 10.00 20250102 2005 -38.55 20240521 990 24.44 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
7 20250401 110316 57 100.00 KOSPI 금속 N N N N N 1222 35 2 2.95 142489407 118937 40.54 1187 1223 1187 1543 831 1187 1198.02 3.23 0 36881 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 580 1.17 0.38 12 0.25 1043.00 3209.00 2005 20240521 -39.05 990 20241210 23.43 1384 -11.71 20250326 1120 9.11 20250102 2005 -39.05 20240521 990 23.43 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
8 20250401 100313 57 100.00 KOSPI 금속 N N N N N 1193 6 2 0.51 79884227 66938 22.82 1187 1206 1187 1543 831 1187 1193.41 3.23 0 13956 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 566 1.14 0.37 12 0.14 1043.00 3209.00 2005 20240521 -40.50 990 20241210 20.51 1384 -13.80 20250326 1120 6.52 20250102 2005 -40.50 20240521 990 20.51 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N
9 20250401 090315 57 100.00 KOSPI 금속 N N N N N 1190 3 2 0.25 42635421 35851 12.22 1187 1205 1187 1543 831 1187 1189.24 3.23 0 7085 1233 1209 1195 1171 1157 1203 1165 237 356 500 850 1 1 47474590 565 1.14 0.37 12 0.08 1043.00 3209.00 2005 20240521 -40.65 990 20241210 20.20 1384 -14.02 20250326 1120 6.25 20250102 2005 -40.65 20240521 990 20.20 20241210 1.56 Y 021050 500 237 억 1534016 N N 0 N 00 N