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
025820/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
20250401,160331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4645,-85,5,-1.80,5208042938,1112025,66.25,4750,4780,4565,6140,3315,4730,4683.53,2.03,0,-161917,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1553,12.32,1.14,12,3.33,377.00,4080.00,8420,20240520,-44.83,3545,20241209,31.03,6060,-23.35,20250326,3905,18.95,20250102,8420,-44.83,20240520,3545,31.03,20241209,5.42,Y,025820,500,167 억,,677909,N,N,133995,N,00,N
20250401,150332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4670,-60,5,-1.27,4648862838,991758,59.09,4750,4780,4565,6140,3315,4730,4687.50,2.03,0,-151329,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1562,12.39,1.14,12,2.97,377.00,4080.00,8420,20240520,-44.54,3545,20241209,31.73,6060,-22.94,20250326,3905,19.59,20250102,8420,-44.54,20240520,3545,31.73,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,N,00,N
20250401,140331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4690,-40,5,-0.85,4204963055,896890,53.44,4750,4780,4565,6140,3315,4730,4688.38,2.03,0,-116707,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1568,12.44,1.15,12,2.68,377.00,4080.00,8420,20240520,-44.30,3545,20241209,32.30,6060,-22.61,20250326,3905,20.10,20250102,8420,-44.30,20240520,3545,32.30,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,N,00,N
20250401,130332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4700,-30,5,-0.63,3748645390,799634,47.64,4750,4780,4565,6140,3315,4730,4687.95,2.03,0,-73811,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1572,12.47,1.15,12,2.39,377.00,4080.00,8420,20240520,-44.18,3545,20241209,32.58,6060,-22.44,20250326,3905,20.36,20250102,8420,-44.18,20240520,3545,32.58,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,N,00,N
20250401,120332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4730,0,3,0.00,3206044817,684972,40.81,4750,4780,4565,6140,3315,4730,4680.55,2.03,0,-37639,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1582,12.55,1.16,12,2.05,377.00,4080.00,8420,20240520,-43.82,3545,20241209,33.43,6060,-21.95,20250326,3905,21.13,20250102,8420,-43.82,20240520,3545,33.43,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,N,00,N
20250401,110329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4685,-45,5,-0.95,2659371916,568552,33.87,4750,4780,4565,6140,3315,4730,4677.45,2.03,0,-43826,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1567,12.43,1.15,12,1.70,377.00,4080.00,8420,20240520,-44.36,3545,20241209,32.16,6060,-22.69,20250326,3905,19.97,20250102,8420,-44.36,20240520,3545,32.16,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,N,00,N
20250401,100326,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4630,-100,5,-2.11,2148311701,458544,27.32,4750,4780,4565,6140,3315,4730,4685.07,2.03,0,-58696,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1548,12.28,1.13,12,1.37,377.00,4080.00,8420,20240520,-45.01,3545,20241209,30.61,6060,-23.60,20250326,3905,18.57,20250102,8420,-45.01,20240520,3545,30.61,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,N,00,N
20250401,090328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4740,10,2,0.21,351964785,74072,4.41,4750,4780,4725,6140,3315,4730,4751.66,2.03,0,-1726,5290,5010,4830,4550,4370,4920,4460,167,1410,500,3020,5,1,33442000,1585,12.57,1.16,12,0.22,377.00,4080.00,8420,20240520,-43.71,3545,20241209,33.71,6060,-21.78,20250326,3905,21.38,20250102,8420,-43.71,20240520,3545,33.71,20241209,5.42,Y,025820,500,167 억,,677909,N,N,159766,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 160331 55 60.00 KOSPI 금속 N N N Y 60 N 4645 -85 5 -1.80 5208042938 1112025 66.25 4750 4780 4565 6140 3315 4730 4683.53 2.03 0 -161917 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1553 12.32 1.14 12 3.33 377.00 4080.00 8420 20240520 -44.83 3545 20241209 31.03 6060 -23.35 20250326 3905 18.95 20250102 8420 -44.83 20240520 3545 31.03 20241209 5.42 Y 025820 500 167 억 677909 N N 133995 N 00 N
3 20250401 150332 55 60.00 KOSPI 금속 N N N Y 60 N 4670 -60 5 -1.27 4648862838 991758 59.09 4750 4780 4565 6140 3315 4730 4687.50 2.03 0 -151329 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1562 12.39 1.14 12 2.97 377.00 4080.00 8420 20240520 -44.54 3545 20241209 31.73 6060 -22.94 20250326 3905 19.59 20250102 8420 -44.54 20240520 3545 31.73 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N
4 20250401 140331 55 60.00 KOSPI 금속 N N N Y 60 N 4690 -40 5 -0.85 4204963055 896890 53.44 4750 4780 4565 6140 3315 4730 4688.38 2.03 0 -116707 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1568 12.44 1.15 12 2.68 377.00 4080.00 8420 20240520 -44.30 3545 20241209 32.30 6060 -22.61 20250326 3905 20.10 20250102 8420 -44.30 20240520 3545 32.30 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N
5 20250401 130332 55 60.00 KOSPI 금속 N N N Y 60 N 4700 -30 5 -0.63 3748645390 799634 47.64 4750 4780 4565 6140 3315 4730 4687.95 2.03 0 -73811 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1572 12.47 1.15 12 2.39 377.00 4080.00 8420 20240520 -44.18 3545 20241209 32.58 6060 -22.44 20250326 3905 20.36 20250102 8420 -44.18 20240520 3545 32.58 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N
6 20250401 120332 55 60.00 KOSPI 금속 N N N Y 60 N 4730 0 3 0.00 3206044817 684972 40.81 4750 4780 4565 6140 3315 4730 4680.55 2.03 0 -37639 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1582 12.55 1.16 12 2.05 377.00 4080.00 8420 20240520 -43.82 3545 20241209 33.43 6060 -21.95 20250326 3905 21.13 20250102 8420 -43.82 20240520 3545 33.43 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N
7 20250401 110329 55 60.00 KOSPI 금속 N N N Y 60 N 4685 -45 5 -0.95 2659371916 568552 33.87 4750 4780 4565 6140 3315 4730 4677.45 2.03 0 -43826 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1567 12.43 1.15 12 1.70 377.00 4080.00 8420 20240520 -44.36 3545 20241209 32.16 6060 -22.69 20250326 3905 19.97 20250102 8420 -44.36 20240520 3545 32.16 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N
8 20250401 100326 55 60.00 KOSPI 금속 N N N Y 60 N 4630 -100 5 -2.11 2148311701 458544 27.32 4750 4780 4565 6140 3315 4730 4685.07 2.03 0 -58696 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1548 12.28 1.13 12 1.37 377.00 4080.00 8420 20240520 -45.01 3545 20241209 30.61 6060 -23.60 20250326 3905 18.57 20250102 8420 -45.01 20240520 3545 30.61 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N
9 20250401 090328 55 60.00 KOSPI 금속 N N N Y 60 N 4740 10 2 0.21 351964785 74072 4.41 4750 4780 4725 6140 3315 4730 4751.66 2.03 0 -1726 5290 5010 4830 4550 4370 4920 4460 167 1410 500 3020 5 1 33442000 1585 12.57 1.16 12 0.22 377.00 4080.00 8420 20240520 -43.71 3545 20241209 33.71 6060 -21.78 20250326 3905 21.38 20250102 8420 -43.71 20240520 3545 33.71 20241209 5.42 Y 025820 500 167 억 677909 N N 159766 N 00 N