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
092790/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
20250401,160636,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12500,340,2,2.80,7876851730,633482,94.11,12400,12650,12140,15800,8520,12160,12434.21,4.08,0,6512,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3250,9.35,0.70,12,2.44,1337.00,17880.00,18740,20250319,-33.30,7000,20240530,78.57,18740,-33.30,20250319,7320,70.77,20250102,18740,-33.30,20250319,7000,78.57,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,59544,N,00,N
20250401,150634,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12540,380,2,3.12,7175975255,577415,85.78,12400,12650,12140,15800,8520,12160,12427.77,4.08,0,-19149,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3261,9.38,0.70,12,2.22,1337.00,17880.00,18740,20250319,-33.08,7000,20240530,79.14,18740,-33.08,20250319,7320,71.31,20250102,18740,-33.08,20250319,7000,79.14,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,N,00,N
20250401,140635,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12490,330,2,2.71,5782944175,466529,69.31,12400,12610,12140,15800,8520,12160,12395.69,4.08,0,-46591,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3248,9.34,0.70,12,1.79,1337.00,17880.00,18740,20250319,-33.35,7000,20240530,78.43,18740,-33.35,20250319,7320,70.63,20250102,18740,-33.35,20250319,7000,78.43,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,N,00,N
20250401,130636,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12510,350,2,2.88,4691773190,379245,56.34,12400,12610,12140,15800,8520,12160,12371.36,4.08,0,-21076,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3253,9.36,0.70,12,1.46,1337.00,17880.00,18740,20250319,-33.24,7000,20240530,78.71,18740,-33.24,20250319,7320,70.90,20250102,18740,-33.24,20250319,7000,78.71,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,N,00,N
20250401,120636,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12390,230,2,1.89,3569651160,289339,42.99,12400,12560,12140,15800,8520,12160,12337.27,4.08,0,-8781,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3222,9.27,0.69,12,1.11,1337.00,17880.00,18740,20250319,-33.88,7000,20240530,77.00,18740,-33.88,20250319,7320,69.26,20250102,18740,-33.88,20250319,7000,77.00,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,N,00,N
20250401,110623,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12260,100,2,0.82,2726188180,220834,32.81,12400,12560,12140,15800,8520,12160,12344.98,4.08,0,-2086,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3188,9.17,0.69,12,0.85,1337.00,17880.00,18740,20250319,-34.58,7000,20240530,75.14,18740,-34.58,20250319,7320,67.49,20250102,18740,-34.58,20250319,7000,75.14,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,N,00,N
20250401,100626,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12210,50,2,0.41,2180619060,176169,26.17,12400,12560,12140,15800,8520,12160,12378.02,4.08,0,-2328,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3175,9.13,0.68,12,0.68,1337.00,17880.00,18740,20250319,-34.85,7000,20240530,74.43,18740,-34.85,20250319,7320,66.80,20250102,18740,-34.85,20250319,7000,74.43,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,N,00,N
20250401,090627,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12480,320,2,2.63,622685400,50103,7.44,12400,12500,12380,15800,8520,12160,12428.21,4.08,0,-258,13106,12632,12366,11892,11626,12500,11760,130,3640,500,7530,10,1,26002000,3245,9.33,0.70,12,0.19,1337.00,17880.00,18740,20250319,-33.40,7000,20240530,78.29,18740,-33.40,20250319,7320,70.49,20250102,18740,-33.40,20250319,7000,78.29,20240530,5.28,Y,092790,500,130 억,,1060951,N,N,63865,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 160636 55 40.00 KOSPI 금속 N N N Y 40 N 12500 340 2 2.80 7876851730 633482 94.11 12400 12650 12140 15800 8520 12160 12434.21 4.08 0 6512 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3250 9.35 0.70 12 2.44 1337.00 17880.00 18740 20250319 -33.30 7000 20240530 78.57 18740 -33.30 20250319 7320 70.77 20250102 18740 -33.30 20250319 7000 78.57 20240530 5.28 Y 092790 500 130 억 1060951 N N 59544 N 00 N
3 20250401 150634 55 40.00 KOSPI 금속 N N N Y 40 N 12540 380 2 3.12 7175975255 577415 85.78 12400 12650 12140 15800 8520 12160 12427.77 4.08 0 -19149 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3261 9.38 0.70 12 2.22 1337.00 17880.00 18740 20250319 -33.08 7000 20240530 79.14 18740 -33.08 20250319 7320 71.31 20250102 18740 -33.08 20250319 7000 79.14 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N
4 20250401 140635 55 40.00 KOSPI 금속 N N N Y 40 N 12490 330 2 2.71 5782944175 466529 69.31 12400 12610 12140 15800 8520 12160 12395.69 4.08 0 -46591 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3248 9.34 0.70 12 1.79 1337.00 17880.00 18740 20250319 -33.35 7000 20240530 78.43 18740 -33.35 20250319 7320 70.63 20250102 18740 -33.35 20250319 7000 78.43 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N
5 20250401 130636 55 40.00 KOSPI 금속 N N N Y 40 N 12510 350 2 2.88 4691773190 379245 56.34 12400 12610 12140 15800 8520 12160 12371.36 4.08 0 -21076 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3253 9.36 0.70 12 1.46 1337.00 17880.00 18740 20250319 -33.24 7000 20240530 78.71 18740 -33.24 20250319 7320 70.90 20250102 18740 -33.24 20250319 7000 78.71 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N
6 20250401 120636 55 40.00 KOSPI 금속 N N N Y 40 N 12390 230 2 1.89 3569651160 289339 42.99 12400 12560 12140 15800 8520 12160 12337.27 4.08 0 -8781 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3222 9.27 0.69 12 1.11 1337.00 17880.00 18740 20250319 -33.88 7000 20240530 77.00 18740 -33.88 20250319 7320 69.26 20250102 18740 -33.88 20250319 7000 77.00 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N
7 20250401 110623 55 40.00 KOSPI 금속 N N N Y 40 N 12260 100 2 0.82 2726188180 220834 32.81 12400 12560 12140 15800 8520 12160 12344.98 4.08 0 -2086 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3188 9.17 0.69 12 0.85 1337.00 17880.00 18740 20250319 -34.58 7000 20240530 75.14 18740 -34.58 20250319 7320 67.49 20250102 18740 -34.58 20250319 7000 75.14 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N
8 20250401 100626 55 40.00 KOSPI 금속 N N N Y 40 N 12210 50 2 0.41 2180619060 176169 26.17 12400 12560 12140 15800 8520 12160 12378.02 4.08 0 -2328 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3175 9.13 0.68 12 0.68 1337.00 17880.00 18740 20250319 -34.85 7000 20240530 74.43 18740 -34.85 20250319 7320 66.80 20250102 18740 -34.85 20250319 7000 74.43 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N
9 20250401 090627 55 40.00 KOSPI 금속 N N N Y 40 N 12480 320 2 2.63 622685400 50103 7.44 12400 12500 12380 15800 8520 12160 12428.21 4.08 0 -258 13106 12632 12366 11892 11626 12500 11760 130 3640 500 7530 10 1 26002000 3245 9.33 0.70 12 0.19 1337.00 17880.00 18740 20250319 -33.40 7000 20240530 78.29 18740 -33.40 20250319 7320 70.49 20250102 18740 -33.40 20250319 7000 78.29 20240530 5.28 Y 092790 500 130 억 1060951 N N 63865 N 00 N