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
069730/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
20250401,160545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,170,2,5.19,74818945,22133,110.55,3285,3470,3285,4255,2295,3275,3380.42,7.91,0,2433,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,496,-1.75,0.30,12,0.15,-1965.00,11477.00,5150,20240607,-33.11,2990,20241209,15.22,4145,-16.89,20250120,3270,5.35,20250331,5150,-33.11,20240607,2990,15.22,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,150544,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3440,165,2,5.04,72549320,21474,107.26,3285,3470,3285,4255,2295,3275,3378.47,7.91,0,2620,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,495,-1.75,0.30,12,0.15,-1965.00,11477.00,5150,20240607,-33.20,2990,20241209,15.05,4145,-17.01,20250120,3270,5.20,20250331,5150,-33.20,20240607,2990,15.05,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,140544,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,150,2,4.58,64906000,19251,96.15,3285,3470,3285,4255,2295,3275,3371.57,7.91,0,2237,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,493,-1.74,0.30,12,0.13,-1965.00,11477.00,5150,20240607,-33.50,2990,20241209,14.55,4145,-17.37,20250120,3270,4.74,20250331,5150,-33.50,20240607,2990,14.55,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,130545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,150,2,4.58,63317755,18786,93.83,3285,3470,3285,4255,2295,3275,3370.48,7.91,0,2141,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,493,-1.74,0.30,12,0.13,-1965.00,11477.00,5150,20240607,-33.50,2990,20241209,14.55,4145,-17.37,20250120,3270,4.74,20250331,5150,-33.50,20240607,2990,14.55,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,120545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3415,140,2,4.27,62172240,18451,92.16,3285,3470,3285,4255,2295,3275,3369.59,7.91,0,2340,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,492,-1.74,0.30,12,0.13,-1965.00,11477.00,5150,20240607,-33.69,2990,20241209,14.21,4145,-17.61,20250120,3270,4.43,20250331,5150,-33.69,20240607,2990,14.21,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,110541,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3385,110,2,3.36,37536955,11266,56.27,3285,3385,3285,4255,2295,3275,3331.88,7.91,0,1632,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,487,-1.72,0.29,12,0.08,-1965.00,11477.00,5150,20240607,-34.27,2990,20241209,13.21,4145,-18.34,20250120,3270,3.52,20250331,5150,-34.27,20240607,2990,13.21,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,100536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3300,25,2,0.76,5112860,1543,7.71,3285,3350,3285,4255,2295,3275,3313.58,7.91,0,-48,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,475,-1.68,0.29,12,0.01,-1965.00,11477.00,5150,20240607,-35.92,2990,20241209,10.37,4145,-20.39,20250120,3270,0.92,20250331,5150,-35.92,20240607,2990,10.37,20241209,1.86,Y,069730,500,72 억,,1139482,N,N,0,N,00,N
20250401,090537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3320,45,2,1.37,1985680,603,3.01,3285,3320,3285,4255,2295,3275,3293.00,7.91,0,97,3398,3336,3303,3241,3208,3320,3225,72,980,500,2160,5,1,14400000,478,-1.69,0.29,12,0.00,-1965.00,11477.00,5150,20240607,-35.53,2990,20241209,11.04,4145,-19.90,20250120,3270,1.53,20250331,5150,-35.53,20240607,2990,11.04,20241209,1.86,Y,069730,500,72 억,,1139482,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 160545 57 100.00 KOSPI 금속 N N N N N 3445 170 2 5.19 74818945 22133 110.55 3285 3470 3285 4255 2295 3275 3380.42 7.91 0 2433 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 496 -1.75 0.30 12 0.15 -1965.00 11477.00 5150 20240607 -33.11 2990 20241209 15.22 4145 -16.89 20250120 3270 5.35 20250331 5150 -33.11 20240607 2990 15.22 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
3 20250401 150544 57 100.00 KOSPI 금속 N N N N N 3440 165 2 5.04 72549320 21474 107.26 3285 3470 3285 4255 2295 3275 3378.47 7.91 0 2620 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 495 -1.75 0.30 12 0.15 -1965.00 11477.00 5150 20240607 -33.20 2990 20241209 15.05 4145 -17.01 20250120 3270 5.20 20250331 5150 -33.20 20240607 2990 15.05 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
4 20250401 140544 57 100.00 KOSPI 금속 N N N N N 3425 150 2 4.58 64906000 19251 96.15 3285 3470 3285 4255 2295 3275 3371.57 7.91 0 2237 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 493 -1.74 0.30 12 0.13 -1965.00 11477.00 5150 20240607 -33.50 2990 20241209 14.55 4145 -17.37 20250120 3270 4.74 20250331 5150 -33.50 20240607 2990 14.55 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
5 20250401 130545 57 100.00 KOSPI 금속 N N N N N 3425 150 2 4.58 63317755 18786 93.83 3285 3470 3285 4255 2295 3275 3370.48 7.91 0 2141 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 493 -1.74 0.30 12 0.13 -1965.00 11477.00 5150 20240607 -33.50 2990 20241209 14.55 4145 -17.37 20250120 3270 4.74 20250331 5150 -33.50 20240607 2990 14.55 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
6 20250401 120545 57 100.00 KOSPI 금속 N N N N N 3415 140 2 4.27 62172240 18451 92.16 3285 3470 3285 4255 2295 3275 3369.59 7.91 0 2340 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 492 -1.74 0.30 12 0.13 -1965.00 11477.00 5150 20240607 -33.69 2990 20241209 14.21 4145 -17.61 20250120 3270 4.43 20250331 5150 -33.69 20240607 2990 14.21 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
7 20250401 110541 57 100.00 KOSPI 금속 N N N N N 3385 110 2 3.36 37536955 11266 56.27 3285 3385 3285 4255 2295 3275 3331.88 7.91 0 1632 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 487 -1.72 0.29 12 0.08 -1965.00 11477.00 5150 20240607 -34.27 2990 20241209 13.21 4145 -18.34 20250120 3270 3.52 20250331 5150 -34.27 20240607 2990 13.21 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
8 20250401 100536 57 100.00 KOSPI 금속 N N N N N 3300 25 2 0.76 5112860 1543 7.71 3285 3350 3285 4255 2295 3275 3313.58 7.91 0 -48 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 475 -1.68 0.29 12 0.01 -1965.00 11477.00 5150 20240607 -35.92 2990 20241209 10.37 4145 -20.39 20250120 3270 0.92 20250331 5150 -35.92 20240607 2990 10.37 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N
9 20250401 090537 57 100.00 KOSPI 금속 N N N N N 3320 45 2 1.37 1985680 603 3.01 3285 3320 3285 4255 2295 3275 3293.00 7.91 0 97 3398 3336 3303 3241 3208 3320 3225 72 980 500 2160 5 1 14400000 478 -1.69 0.29 12 0.00 -1965.00 11477.00 5150 20240607 -35.53 2990 20241209 11.04 4145 -19.90 20250120 3270 1.53 20250331 5150 -35.53 20240607 2990 11.04 20241209 1.86 Y 069730 500 72 억 1139482 N N 0 N 00 N