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
079550/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
20250401,160602,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,10500,2,4.23,45354519750,176208,121.54,252000,261000,252000,322000,174000,248000,257396.57,28.22,0,-51507,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,56870,25.65,4.68,12,0.80,10078.00,55272.00,324500,20250306,-20.34,149900,20240523,72.45,324500,-20.34,20250306,208000,24.28,20250120,324500,-20.34,20250306,149900,72.45,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,18279,N,00,N
20250401,150601,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,259500,11500,2,4.64,43338600750,168415,116.17,252000,261000,252000,322000,174000,248000,257337.73,28.22,0,-49201,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,57090,25.75,4.69,12,0.77,10078.00,55272.00,324500,20250306,-20.03,149900,20240523,73.12,324500,-20.03,20250306,208000,24.76,20250120,324500,-20.03,20250306,149900,73.12,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,N,00,N
20250401,140601,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,10500,2,4.23,34736430750,135235,93.28,252000,261000,252000,322000,174000,248000,256866.32,28.22,0,-37979,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,56870,25.65,4.68,12,0.61,10078.00,55272.00,324500,20250306,-20.34,149900,20240523,72.45,324500,-20.34,20250306,208000,24.28,20250120,324500,-20.34,20250306,149900,72.45,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,N,00,N
20250401,130602,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,9500,2,3.83,28804436000,112294,77.46,252000,261000,252000,322000,174000,248000,256516.71,28.22,0,-28879,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,56650,25.55,4.66,12,0.51,10078.00,55272.00,324500,20250306,-20.65,149900,20240523,71.78,324500,-20.65,20250306,208000,23.80,20250120,324500,-20.65,20250306,149900,71.78,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,N,00,N
20250401,120602,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256500,8500,2,3.43,25901924000,101014,69.68,252000,261000,252000,322000,174000,248000,256427.49,28.22,0,-24592,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,56430,25.45,4.64,12,0.46,10078.00,55272.00,324500,20250306,-20.96,149900,20240523,71.11,324500,-20.96,20250306,208000,23.32,20250120,324500,-20.96,20250306,149900,71.11,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,N,00,N
20250401,110557,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,254500,6500,2,2.62,22040264000,85907,59.26,252000,261000,252000,322000,174000,248000,256569.56,28.22,0,-17939,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,55990,25.25,4.60,12,0.39,10078.00,55272.00,324500,20250306,-21.57,149900,20240523,69.78,324500,-21.57,20250306,208000,22.36,20250120,324500,-21.57,20250306,149900,69.78,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,N,00,N
20250401,100553,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,254500,6500,2,2.62,17888410000,69609,48.01,252000,261000,252000,322000,174000,248000,256997.08,28.22,0,-12126,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,55990,25.25,4.60,12,0.32,10078.00,55272.00,324500,20250306,-21.57,149900,20240523,69.78,324500,-21.57,20250306,208000,22.36,20250120,324500,-21.57,20250306,149900,69.78,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,N,00,N
20250401,090554,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,9500,2,3.83,4058723000,15923,10.98,252000,258000,252000,322000,174000,248000,254940.47,28.22,0,1034,258333,253166,244333,239166,230333,255750,241750,1100,74000,5000,183520,500,1,22000000,56650,25.55,4.66,12,0.07,10078.00,55272.00,324500,20250306,-20.65,149900,20240523,71.78,324500,-20.65,20250306,208000,23.80,20250120,324500,-20.65,20250306,149900,71.78,20240523,1.35,Y,079550,5000,1100 억,,6208900,N,N,2995,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 160602 55 30.00 KOSPI200 금속 N N N Y 40 Y 258500 10500 2 4.23 45354519750 176208 121.54 252000 261000 252000 322000 174000 248000 257396.57 28.22 0 -51507 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 56870 25.65 4.68 12 0.80 10078.00 55272.00 324500 20250306 -20.34 149900 20240523 72.45 324500 -20.34 20250306 208000 24.28 20250120 324500 -20.34 20250306 149900 72.45 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 18279 N 00 N
3 20250401 150601 55 30.00 KOSPI200 금속 N N N Y 40 Y 259500 11500 2 4.64 43338600750 168415 116.17 252000 261000 252000 322000 174000 248000 257337.73 28.22 0 -49201 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 57090 25.75 4.69 12 0.77 10078.00 55272.00 324500 20250306 -20.03 149900 20240523 73.12 324500 -20.03 20250306 208000 24.76 20250120 324500 -20.03 20250306 149900 73.12 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N
4 20250401 140601 55 30.00 KOSPI200 금속 N N N Y 40 Y 258500 10500 2 4.23 34736430750 135235 93.28 252000 261000 252000 322000 174000 248000 256866.32 28.22 0 -37979 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 56870 25.65 4.68 12 0.61 10078.00 55272.00 324500 20250306 -20.34 149900 20240523 72.45 324500 -20.34 20250306 208000 24.28 20250120 324500 -20.34 20250306 149900 72.45 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N
5 20250401 130602 55 30.00 KOSPI200 금속 N N N Y 40 Y 257500 9500 2 3.83 28804436000 112294 77.46 252000 261000 252000 322000 174000 248000 256516.71 28.22 0 -28879 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 56650 25.55 4.66 12 0.51 10078.00 55272.00 324500 20250306 -20.65 149900 20240523 71.78 324500 -20.65 20250306 208000 23.80 20250120 324500 -20.65 20250306 149900 71.78 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N
6 20250401 120602 55 30.00 KOSPI200 금속 N N N Y 40 Y 256500 8500 2 3.43 25901924000 101014 69.68 252000 261000 252000 322000 174000 248000 256427.49 28.22 0 -24592 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 56430 25.45 4.64 12 0.46 10078.00 55272.00 324500 20250306 -20.96 149900 20240523 71.11 324500 -20.96 20250306 208000 23.32 20250120 324500 -20.96 20250306 149900 71.11 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N
7 20250401 110557 55 30.00 KOSPI200 금속 N N N Y 40 Y 254500 6500 2 2.62 22040264000 85907 59.26 252000 261000 252000 322000 174000 248000 256569.56 28.22 0 -17939 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 55990 25.25 4.60 12 0.39 10078.00 55272.00 324500 20250306 -21.57 149900 20240523 69.78 324500 -21.57 20250306 208000 22.36 20250120 324500 -21.57 20250306 149900 69.78 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N
8 20250401 100553 55 30.00 KOSPI200 금속 N N N Y 40 Y 254500 6500 2 2.62 17888410000 69609 48.01 252000 261000 252000 322000 174000 248000 256997.08 28.22 0 -12126 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 55990 25.25 4.60 12 0.32 10078.00 55272.00 324500 20250306 -21.57 149900 20240523 69.78 324500 -21.57 20250306 208000 22.36 20250120 324500 -21.57 20250306 149900 69.78 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N
9 20250401 090554 55 30.00 KOSPI200 금속 N N N Y 40 Y 257500 9500 2 3.83 4058723000 15923 10.98 252000 258000 252000 322000 174000 248000 254940.47 28.22 0 1034 258333 253166 244333 239166 230333 255750 241750 1100 74000 5000 183520 500 1 22000000 56650 25.55 4.66 12 0.07 10078.00 55272.00 324500 20250306 -20.65 149900 20240523 71.78 324500 -20.65 20250306 208000 23.80 20250120 324500 -20.65 20250306 149900 71.78 20240523 1.35 Y 079550 5000 1100 억 6208900 N N 2995 N 00 N