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
103140/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
20250401,160700,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,300,2,0.48,13736396150,221265,108.00,62300,62900,60900,80600,43400,62000,62081.18,20.49,0,-43083,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17459,7.40,0.79,12,0.79,8423.00,79286.00,78900,20240514,-21.04,46150,20241209,34.99,70800,-12.01,20250319,49850,24.97,20250102,78900,-21.04,20240514,46150,34.99,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,35342,N,00,N
20250401,150659,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61900,-100,5,-0.16,12937778700,208418,101.73,62300,62900,60900,80600,43400,62000,62076.12,20.49,0,-39259,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17347,7.35,0.78,12,0.74,8423.00,79286.00,78900,20240514,-21.55,46150,20241209,34.13,70800,-12.57,20250319,49850,24.17,20250102,78900,-21.55,20240514,46150,34.13,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,N,00,N
20250401,140659,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62200,200,2,0.32,11131239200,179382,87.56,62300,62900,60900,80600,43400,62000,62053.27,20.49,0,-31691,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17431,7.38,0.78,12,0.64,8423.00,79286.00,78900,20240514,-21.17,46150,20241209,34.78,70800,-12.15,20250319,49850,24.77,20250102,78900,-21.17,20240514,46150,34.78,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,N,00,N
20250401,130700,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,300,2,0.48,9835793150,158588,77.41,62300,62900,60900,80600,43400,62000,62021.05,20.49,0,-33516,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17459,7.40,0.79,12,0.57,8423.00,79286.00,78900,20240514,-21.04,46150,20241209,34.99,70800,-12.01,20250319,49850,24.97,20250102,78900,-21.04,20240514,46150,34.99,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,N,00,N
20250401,120700,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,300,2,0.48,8519468300,137484,67.11,62300,62900,60900,80600,43400,62000,61966.97,20.49,0,-30997,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17459,7.40,0.79,12,0.49,8423.00,79286.00,78900,20240514,-21.04,46150,20241209,34.99,70800,-12.01,20250319,49850,24.97,20250102,78900,-21.04,20240514,46150,34.99,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,N,00,N
20250401,110646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61900,-100,5,-0.16,6820756200,110166,53.77,62300,62900,60900,80600,43400,62000,61913.42,20.49,0,-30904,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17347,7.35,0.78,12,0.39,8423.00,79286.00,78900,20240514,-21.55,46150,20241209,34.13,70800,-12.57,20250319,49850,24.17,20250102,78900,-21.55,20240514,46150,34.13,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,N,00,N
20250401,100649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61400,-600,5,-0.97,4739943900,76467,37.33,62300,62900,60900,80600,43400,62000,61986.79,20.49,0,-33756,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17207,7.29,0.77,12,0.27,8423.00,79286.00,78900,20240514,-22.18,46150,20241209,33.04,70800,-13.28,20250319,49850,23.17,20250102,78900,-22.18,20240514,46150,33.04,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,N,00,N
20250401,090651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62200,200,2,0.32,682657050,10963,5.35,62300,62900,61800,80600,43400,62000,62269.80,20.49,0,-5295,64200,63100,61500,60400,58800,63650,60950,1401,18600,5000,45880,100,1,28024278,17431,7.38,0.78,12,0.04,8423.00,79286.00,78900,20240514,-21.17,46150,20241209,34.78,70800,-12.15,20250319,49850,24.77,20250102,78900,-21.17,20240514,46150,34.78,20241209,1.59,Y,103140,5000,1401 억,,5742701,N,N,44722,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 160700 55 30.00 KOSPI200 금속 N N N Y 40 N 62300 300 2 0.48 13736396150 221265 108.00 62300 62900 60900 80600 43400 62000 62081.18 20.49 0 -43083 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17459 7.40 0.79 12 0.79 8423.00 79286.00 78900 20240514 -21.04 46150 20241209 34.99 70800 -12.01 20250319 49850 24.97 20250102 78900 -21.04 20240514 46150 34.99 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 35342 N 00 N
3 20250401 150659 55 30.00 KOSPI200 금속 N N N Y 40 N 61900 -100 5 -0.16 12937778700 208418 101.73 62300 62900 60900 80600 43400 62000 62076.12 20.49 0 -39259 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17347 7.35 0.78 12 0.74 8423.00 79286.00 78900 20240514 -21.55 46150 20241209 34.13 70800 -12.57 20250319 49850 24.17 20250102 78900 -21.55 20240514 46150 34.13 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N
4 20250401 140659 55 30.00 KOSPI200 금속 N N N Y 40 N 62200 200 2 0.32 11131239200 179382 87.56 62300 62900 60900 80600 43400 62000 62053.27 20.49 0 -31691 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17431 7.38 0.78 12 0.64 8423.00 79286.00 78900 20240514 -21.17 46150 20241209 34.78 70800 -12.15 20250319 49850 24.77 20250102 78900 -21.17 20240514 46150 34.78 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N
5 20250401 130700 55 30.00 KOSPI200 금속 N N N Y 40 N 62300 300 2 0.48 9835793150 158588 77.41 62300 62900 60900 80600 43400 62000 62021.05 20.49 0 -33516 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17459 7.40 0.79 12 0.57 8423.00 79286.00 78900 20240514 -21.04 46150 20241209 34.99 70800 -12.01 20250319 49850 24.97 20250102 78900 -21.04 20240514 46150 34.99 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N
6 20250401 120700 55 30.00 KOSPI200 금속 N N N Y 40 N 62300 300 2 0.48 8519468300 137484 67.11 62300 62900 60900 80600 43400 62000 61966.97 20.49 0 -30997 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17459 7.40 0.79 12 0.49 8423.00 79286.00 78900 20240514 -21.04 46150 20241209 34.99 70800 -12.01 20250319 49850 24.97 20250102 78900 -21.04 20240514 46150 34.99 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N
7 20250401 110646 55 30.00 KOSPI200 금속 N N N Y 40 N 61900 -100 5 -0.16 6820756200 110166 53.77 62300 62900 60900 80600 43400 62000 61913.42 20.49 0 -30904 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17347 7.35 0.78 12 0.39 8423.00 79286.00 78900 20240514 -21.55 46150 20241209 34.13 70800 -12.57 20250319 49850 24.17 20250102 78900 -21.55 20240514 46150 34.13 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N
8 20250401 100649 55 30.00 KOSPI200 금속 N N N Y 40 N 61400 -600 5 -0.97 4739943900 76467 37.33 62300 62900 60900 80600 43400 62000 61986.79 20.49 0 -33756 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17207 7.29 0.77 12 0.27 8423.00 79286.00 78900 20240514 -22.18 46150 20241209 33.04 70800 -13.28 20250319 49850 23.17 20250102 78900 -22.18 20240514 46150 33.04 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N
9 20250401 090651 55 30.00 KOSPI200 금속 N N N Y 40 N 62200 200 2 0.32 682657050 10963 5.35 62300 62900 61800 80600 43400 62000 62269.80 20.49 0 -5295 64200 63100 61500 60400 58800 63650 60950 1401 18600 5000 45880 100 1 28024278 17431 7.38 0.78 12 0.04 8423.00 79286.00 78900 20240514 -21.17 46150 20241209 34.78 70800 -12.15 20250319 49850 24.77 20250102 78900 -21.17 20240514 46150 34.78 20241209 1.59 Y 103140 5000 1401 억 5742701 N N 44722 N 00 N