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
112610/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
20250401,160713,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34800,900,2,2.65,3703745125,107364,59.32,33950,35050,33650,44050,23750,33900,34496.93,13.86,0,4448,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14676,10.31,1.23,12,0.25,3374.00,28237.00,73500,20240924,-52.65,33650,20250401,3.42,45750,-23.93,20250106,33650,3.42,20250401,73500,-52.65,20240924,33650,3.42,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,14014,N,00,N
20250401,150711,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34800,900,2,2.65,3470672150,100671,55.62,33950,35050,33650,44050,23750,33900,34475.39,13.86,0,3001,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14676,10.31,1.23,12,0.24,3374.00,28237.00,73500,20240924,-52.65,33650,20250401,3.42,45750,-23.93,20250106,33650,3.42,20250401,73500,-52.65,20240924,33650,3.42,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,53374,N,00,N
20250401,140712,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34950,1050,2,3.10,2996074725,87088,48.11,33950,35050,33650,44050,23750,33900,34402.84,13.86,0,3048,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14739,10.36,1.24,12,0.21,3374.00,28237.00,73500,20240924,-52.45,33650,20250401,3.86,45750,-23.61,20250106,33650,3.86,20250401,73500,-52.45,20240924,33650,3.86,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,53374,N,00,N
20250401,130713,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34800,900,2,2.65,2680112425,78033,43.11,33950,35050,33650,44050,23750,33900,34345.88,13.86,0,1037,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14676,10.31,1.23,12,0.19,3374.00,28237.00,73500,20240924,-52.65,33650,20250401,3.42,45750,-23.93,20250106,33650,3.42,20250401,73500,-52.65,20240924,33650,3.42,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,53374,N,00,N
20250401,120713,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34600,700,2,2.06,2065340925,60374,33.35,33950,34700,33650,44050,23750,33900,34209.11,13.86,0,-1713,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14591,10.25,1.23,12,0.14,3374.00,28237.00,73500,20240924,-52.93,33650,20250401,2.82,45750,-24.37,20250106,33650,2.82,20250401,73500,-52.93,20240924,33650,2.82,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,53374,N,00,N
20250401,110659,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34500,600,2,1.77,1512809150,44400,24.53,33950,34700,33650,44050,23750,33900,34072.28,13.86,0,-5669,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14549,10.23,1.22,12,0.11,3374.00,28237.00,73500,20240924,-53.06,33650,20250401,2.53,45750,-24.59,20250106,33650,2.53,20250401,73500,-53.06,20240924,33650,2.53,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,53374,N,00,N
20250401,100701,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,33800,-100,5,-0.29,860395875,25350,14.01,33950,34400,33650,44050,23750,33900,33940.67,13.86,0,-5943,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14254,10.02,1.20,12,0.06,3374.00,28237.00,73500,20240924,-54.01,33650,20250401,0.45,45750,-26.12,20250106,33650,0.45,20250401,73500,-54.01,20240924,33650,0.45,20250401,1.89,Y,112610,500,210 억,,5846336,N,N,53374,N,00,N
20250401,090704,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34100,200,2,0.59,190452150,5606,3.10,33950,34400,33850,44050,23750,33900,33972.91,13.86,0,-1059,35533,34716,34233,33416,32933,34475,33175,211,10150,500,24400,50,1,42171403,14380,10.11,1.21,12,0.01,3374.00,28237.00,73500,20240924,-53.61,33750,20250331,1.04,45750,-25.46,20250106,33750,1.04,20250331,73500,-53.61,20240924,33750,1.04,20250331,1.89,Y,112610,500,210 억,,5846336,N,N,53374,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 160713 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34800 900 2 2.65 3703745125 107364 59.32 33950 35050 33650 44050 23750 33900 34496.93 13.86 0 4448 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14676 10.31 1.23 12 0.25 3374.00 28237.00 73500 20240924 -52.65 33650 20250401 3.42 45750 -23.93 20250106 33650 3.42 20250401 73500 -52.65 20240924 33650 3.42 20250401 1.89 Y 112610 500 210 억 5846336 N N 14014 N 00 N
3 20250401 150711 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34800 900 2 2.65 3470672150 100671 55.62 33950 35050 33650 44050 23750 33900 34475.39 13.86 0 3001 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14676 10.31 1.23 12 0.24 3374.00 28237.00 73500 20240924 -52.65 33650 20250401 3.42 45750 -23.93 20250106 33650 3.42 20250401 73500 -52.65 20240924 33650 3.42 20250401 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N
4 20250401 140712 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34950 1050 2 3.10 2996074725 87088 48.11 33950 35050 33650 44050 23750 33900 34402.84 13.86 0 3048 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14739 10.36 1.24 12 0.21 3374.00 28237.00 73500 20240924 -52.45 33650 20250401 3.86 45750 -23.61 20250106 33650 3.86 20250401 73500 -52.45 20240924 33650 3.86 20250401 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N
5 20250401 130713 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34800 900 2 2.65 2680112425 78033 43.11 33950 35050 33650 44050 23750 33900 34345.88 13.86 0 1037 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14676 10.31 1.23 12 0.19 3374.00 28237.00 73500 20240924 -52.65 33650 20250401 3.42 45750 -23.93 20250106 33650 3.42 20250401 73500 -52.65 20240924 33650 3.42 20250401 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N
6 20250401 120713 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34600 700 2 2.06 2065340925 60374 33.35 33950 34700 33650 44050 23750 33900 34209.11 13.86 0 -1713 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14591 10.25 1.23 12 0.14 3374.00 28237.00 73500 20240924 -52.93 33650 20250401 2.82 45750 -24.37 20250106 33650 2.82 20250401 73500 -52.93 20240924 33650 2.82 20250401 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N
7 20250401 110659 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34500 600 2 1.77 1512809150 44400 24.53 33950 34700 33650 44050 23750 33900 34072.28 13.86 0 -5669 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14549 10.23 1.22 12 0.11 3374.00 28237.00 73500 20240924 -53.06 33650 20250401 2.53 45750 -24.59 20250106 33650 2.53 20250401 73500 -53.06 20240924 33650 2.53 20250401 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N
8 20250401 100701 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 33800 -100 5 -0.29 860395875 25350 14.01 33950 34400 33650 44050 23750 33900 33940.67 13.86 0 -5943 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14254 10.02 1.20 12 0.06 3374.00 28237.00 73500 20240924 -54.01 33650 20250401 0.45 45750 -26.12 20250106 33650 0.45 20250401 73500 -54.01 20240924 33650 0.45 20250401 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N
9 20250401 090704 55 40.00 KOSPI200 금속 N N N Y 40 N 34100 200 2 0.59 190452150 5606 3.10 33950 34400 33850 44050 23750 33900 33972.91 13.86 0 -1059 35533 34716 34233 33416 32933 34475 33175 211 10150 500 24400 50 1 42171403 14380 10.11 1.21 12 0.01 3374.00 28237.00 73500 20240924 -53.61 33750 20250331 1.04 45750 -25.46 20250106 33750 1.04 20250331 73500 -53.61 20240924 33750 1.04 20250331 1.89 Y 112610 500 210 억 5846336 N N 53374 N 00 N