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
084010/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
20250401,160612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15540,90,2,0.58,457052640,29572,115.78,15550,15550,15360,20050,10820,15450,15455.59,4.90,0,-6905,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3639,9.69,0.42,12,0.13,1603.00,37334.00,16800,20250120,-7.50,10360,20240805,50.00,16800,-7.50,20250120,14750,5.36,20250210,16800,-7.50,20250120,10360,50.00,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,2330,N,00,N
20250401,150611,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15430,-20,5,-0.13,442554180,28637,112.12,15550,15550,15360,20050,10820,15450,15453.93,4.90,0,-6566,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3613,9.63,0.41,12,0.12,1603.00,37334.00,16800,20250120,-8.15,10360,20240805,48.94,16800,-8.15,20250120,14750,4.61,20250210,16800,-8.15,20250120,10360,48.94,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,N,00,N
20250401,140611,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15460,10,2,0.06,419533420,27146,106.28,15550,15550,15360,20050,10820,15450,15454.70,4.90,0,-6362,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3620,9.64,0.41,12,0.12,1603.00,37334.00,16800,20250120,-7.98,10360,20240805,49.23,16800,-7.98,20250120,14750,4.81,20250210,16800,-7.98,20250120,10360,49.23,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,N,00,N
20250401,130612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15430,-20,5,-0.13,292683620,18948,74.18,15550,15550,15360,20050,10820,15450,15446.68,4.90,0,-4867,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3613,9.63,0.41,12,0.08,1603.00,37334.00,16800,20250120,-8.15,10360,20240805,48.94,16800,-8.15,20250120,14750,4.61,20250210,16800,-8.15,20250120,10360,48.94,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,N,00,N
20250401,120612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15390,-60,5,-0.39,244516260,15834,61.99,15550,15550,15360,20050,10820,15450,15442.48,4.90,0,-3953,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3603,9.60,0.41,12,0.07,1603.00,37334.00,16800,20250120,-8.39,10360,20240805,48.55,16800,-8.39,20250120,14750,4.34,20250210,16800,-8.39,20250120,10360,48.55,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,N,00,N
20250401,110605,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15420,-30,5,-0.19,221564920,14343,56.15,15550,15550,15360,20050,10820,15450,15447.60,4.90,0,-3589,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3611,9.62,0.41,12,0.06,1603.00,37334.00,16800,20250120,-8.21,10360,20240805,48.84,16800,-8.21,20250120,14750,4.54,20250210,16800,-8.21,20250120,10360,48.84,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,N,00,N
20250401,100603,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15390,-60,5,-0.39,113593140,7350,28.78,15550,15550,15360,20050,10820,15450,15454.85,4.90,0,-2570,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3603,9.60,0.41,12,0.03,1603.00,37334.00,16800,20250120,-8.39,10360,20240805,48.55,16800,-8.39,20250120,14750,4.34,20250210,16800,-8.39,20250120,10360,48.55,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,N,00,N
20250401,090604,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15550,100,2,0.65,77750,5,0.02,15550,15550,15550,20050,10820,15450,15550.00,4.90,0,0,15730,15590,15400,15260,15070,15495,15165,246,4600,1000,11430,10,1,23414397,3641,9.70,0.42,12,0.00,1603.00,37334.00,16800,20250120,-7.44,10360,20240805,50.10,16800,-7.44,20250120,14750,5.42,20250210,16800,-7.44,20250120,10360,50.10,20240805,0.47,Y,084010,1000,246 억,,1147109,N,N,1497,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 160612 55 60.00 KOSPI 금속 N N N Y 60 N 15540 90 2 0.58 457052640 29572 115.78 15550 15550 15360 20050 10820 15450 15455.59 4.90 0 -6905 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3639 9.69 0.42 12 0.13 1603.00 37334.00 16800 20250120 -7.50 10360 20240805 50.00 16800 -7.50 20250120 14750 5.36 20250210 16800 -7.50 20250120 10360 50.00 20240805 0.47 Y 084010 1000 246 억 1147109 N N 2330 N 00 N
3 20250401 150611 55 60.00 KOSPI 금속 N N N Y 60 N 15430 -20 5 -0.13 442554180 28637 112.12 15550 15550 15360 20050 10820 15450 15453.93 4.90 0 -6566 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3613 9.63 0.41 12 0.12 1603.00 37334.00 16800 20250120 -8.15 10360 20240805 48.94 16800 -8.15 20250120 14750 4.61 20250210 16800 -8.15 20250120 10360 48.94 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N
4 20250401 140611 55 60.00 KOSPI 금속 N N N Y 60 N 15460 10 2 0.06 419533420 27146 106.28 15550 15550 15360 20050 10820 15450 15454.70 4.90 0 -6362 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3620 9.64 0.41 12 0.12 1603.00 37334.00 16800 20250120 -7.98 10360 20240805 49.23 16800 -7.98 20250120 14750 4.81 20250210 16800 -7.98 20250120 10360 49.23 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N
5 20250401 130612 55 60.00 KOSPI 금속 N N N Y 60 N 15430 -20 5 -0.13 292683620 18948 74.18 15550 15550 15360 20050 10820 15450 15446.68 4.90 0 -4867 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3613 9.63 0.41 12 0.08 1603.00 37334.00 16800 20250120 -8.15 10360 20240805 48.94 16800 -8.15 20250120 14750 4.61 20250210 16800 -8.15 20250120 10360 48.94 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N
6 20250401 120612 55 60.00 KOSPI 금속 N N N Y 60 N 15390 -60 5 -0.39 244516260 15834 61.99 15550 15550 15360 20050 10820 15450 15442.48 4.90 0 -3953 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3603 9.60 0.41 12 0.07 1603.00 37334.00 16800 20250120 -8.39 10360 20240805 48.55 16800 -8.39 20250120 14750 4.34 20250210 16800 -8.39 20250120 10360 48.55 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N
7 20250401 110605 55 60.00 KOSPI 금속 N N N Y 60 N 15420 -30 5 -0.19 221564920 14343 56.15 15550 15550 15360 20050 10820 15450 15447.60 4.90 0 -3589 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3611 9.62 0.41 12 0.06 1603.00 37334.00 16800 20250120 -8.21 10360 20240805 48.84 16800 -8.21 20250120 14750 4.54 20250210 16800 -8.21 20250120 10360 48.84 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N
8 20250401 100603 55 60.00 KOSPI 금속 N N N Y 60 N 15390 -60 5 -0.39 113593140 7350 28.78 15550 15550 15360 20050 10820 15450 15454.85 4.90 0 -2570 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3603 9.60 0.41 12 0.03 1603.00 37334.00 16800 20250120 -8.39 10360 20240805 48.55 16800 -8.39 20250120 14750 4.34 20250210 16800 -8.39 20250120 10360 48.55 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N
9 20250401 090604 55 60.00 KOSPI 금속 N N N Y 60 N 15550 100 2 0.65 77750 5 0.02 15550 15550 15550 20050 10820 15450 15550.00 4.90 0 0 15730 15590 15400 15260 15070 15495 15165 246 4600 1000 11430 10 1 23414397 3641 9.70 0.42 12 0.00 1603.00 37334.00 16800 20250120 -7.44 10360 20240805 50.10 16800 -7.44 20250120 14750 5.42 20250210 16800 -7.44 20250120 10360 50.10 20240805 0.47 Y 084010 1000 246 억 1147109 N N 1497 N 00 N