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
071090/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
20250401,160546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3580,65,2,1.85,2846433694,793970,119.99,3515,3655,3515,4565,2465,3515,3585.10,2.34,0,87509,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,723,-65.09,0.49,12,3.93,-55.00,7332.00,5330,20240605,-32.83,2500,20241209,43.20,4950,-27.68,20250314,2705,32.35,20250102,5330,-32.83,20240605,2500,43.20,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,150546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3580,65,2,1.85,2692994034,751085,113.51,3515,3655,3515,4565,2465,3515,3585.50,2.34,0,73688,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,723,-65.09,0.49,12,3.72,-55.00,7332.00,5330,20240605,-32.83,2500,20241209,43.20,4950,-27.68,20250314,2705,32.35,20250102,5330,-32.83,20240605,2500,43.20,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,140546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3595,80,2,2.28,2211197709,616912,93.23,3515,3655,3515,4565,2465,3515,3584.33,2.34,0,44328,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,726,-65.36,0.49,12,3.06,-55.00,7332.00,5330,20240605,-32.55,2500,20241209,43.80,4950,-27.37,20250314,2705,32.90,20250102,5330,-32.55,20240605,2500,43.80,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,130546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3615,100,2,2.84,1947002111,543383,82.12,3515,3655,3515,4565,2465,3515,3583.15,2.34,0,49860,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,730,-65.73,0.49,12,2.69,-55.00,7332.00,5330,20240605,-32.18,2500,20241209,44.60,4950,-26.97,20250314,2705,33.64,20250102,5330,-32.18,20240605,2500,44.60,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,120547,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3590,75,2,2.13,1622173707,453248,68.50,3515,3655,3515,4565,2465,3515,3579.04,2.34,0,36416,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,725,-65.27,0.49,12,2.24,-55.00,7332.00,5330,20240605,-32.65,2500,20241209,43.60,4950,-27.47,20250314,2705,32.72,20250102,5330,-32.65,20240605,2500,43.60,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,110543,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3565,50,2,1.42,1143816126,320030,48.36,3515,3655,3515,4565,2465,3515,3574.15,2.34,0,66931,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,720,-64.82,0.49,12,1.58,-55.00,7332.00,5330,20240605,-33.11,2500,20241209,42.60,4950,-27.98,20250314,2705,31.79,20250102,5330,-33.11,20240605,2500,42.60,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,100538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3550,35,2,1.00,823270896,229907,34.74,3515,3655,3515,4565,2465,3515,3580.97,2.34,0,36855,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,717,-64.55,0.48,12,1.14,-55.00,7332.00,5330,20240605,-33.40,2500,20241209,42.00,4950,-28.28,20250314,2705,31.24,20250102,5330,-33.40,20240605,2500,42.00,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,N,00,N
20250401,090539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,25,2,0.71,183544620,51723,7.82,3515,3585,3515,4565,2465,3515,3548.80,2.34,0,20675,3761,3637,3556,3432,3351,3597,3392,101,1050,500,2240,5,1,20191471,715,-64.36,0.48,12,0.26,-55.00,7332.00,5330,20240605,-33.58,2500,20241209,41.60,4950,-28.48,20250314,2705,30.87,20250102,5330,-33.58,20240605,2500,41.60,20241209,7.51,Y,071090,500,100 억,,472204,N,N,7757,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 160546 57 100.00 KOSPI 금속 N N N N N 3580 65 2 1.85 2846433694 793970 119.99 3515 3655 3515 4565 2465 3515 3585.10 2.34 0 87509 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 723 -65.09 0.49 12 3.93 -55.00 7332.00 5330 20240605 -32.83 2500 20241209 43.20 4950 -27.68 20250314 2705 32.35 20250102 5330 -32.83 20240605 2500 43.20 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
3 20250401 150546 57 100.00 KOSPI 금속 N N N N N 3580 65 2 1.85 2692994034 751085 113.51 3515 3655 3515 4565 2465 3515 3585.50 2.34 0 73688 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 723 -65.09 0.49 12 3.72 -55.00 7332.00 5330 20240605 -32.83 2500 20241209 43.20 4950 -27.68 20250314 2705 32.35 20250102 5330 -32.83 20240605 2500 43.20 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
4 20250401 140546 57 100.00 KOSPI 금속 N N N N N 3595 80 2 2.28 2211197709 616912 93.23 3515 3655 3515 4565 2465 3515 3584.33 2.34 0 44328 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 726 -65.36 0.49 12 3.06 -55.00 7332.00 5330 20240605 -32.55 2500 20241209 43.80 4950 -27.37 20250314 2705 32.90 20250102 5330 -32.55 20240605 2500 43.80 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
5 20250401 130546 57 100.00 KOSPI 금속 N N N N N 3615 100 2 2.84 1947002111 543383 82.12 3515 3655 3515 4565 2465 3515 3583.15 2.34 0 49860 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 730 -65.73 0.49 12 2.69 -55.00 7332.00 5330 20240605 -32.18 2500 20241209 44.60 4950 -26.97 20250314 2705 33.64 20250102 5330 -32.18 20240605 2500 44.60 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
6 20250401 120547 57 100.00 KOSPI 금속 N N N N N 3590 75 2 2.13 1622173707 453248 68.50 3515 3655 3515 4565 2465 3515 3579.04 2.34 0 36416 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 725 -65.27 0.49 12 2.24 -55.00 7332.00 5330 20240605 -32.65 2500 20241209 43.60 4950 -27.47 20250314 2705 32.72 20250102 5330 -32.65 20240605 2500 43.60 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
7 20250401 110543 57 100.00 KOSPI 금속 N N N N N 3565 50 2 1.42 1143816126 320030 48.36 3515 3655 3515 4565 2465 3515 3574.15 2.34 0 66931 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 720 -64.82 0.49 12 1.58 -55.00 7332.00 5330 20240605 -33.11 2500 20241209 42.60 4950 -27.98 20250314 2705 31.79 20250102 5330 -33.11 20240605 2500 42.60 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
8 20250401 100538 57 100.00 KOSPI 금속 N N N N N 3550 35 2 1.00 823270896 229907 34.74 3515 3655 3515 4565 2465 3515 3580.97 2.34 0 36855 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 717 -64.55 0.48 12 1.14 -55.00 7332.00 5330 20240605 -33.40 2500 20241209 42.00 4950 -28.28 20250314 2705 31.24 20250102 5330 -33.40 20240605 2500 42.00 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N
9 20250401 090539 57 100.00 KOSPI 금속 N N N N N 3540 25 2 0.71 183544620 51723 7.82 3515 3585 3515 4565 2465 3515 3548.80 2.34 0 20675 3761 3637 3556 3432 3351 3597 3392 101 1050 500 2240 5 1 20191471 715 -64.36 0.48 12 0.26 -55.00 7332.00 5330 20240605 -33.58 2500 20241209 41.60 4950 -28.48 20250314 2705 30.87 20250102 5330 -33.58 20240605 2500 41.60 20241209 7.51 Y 071090 500 100 억 472204 N N 7757 N 00 N