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
306200/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
20250401,161005,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,188600,5600,2,3.06,4371662900,23422,133.38,186200,189100,181100,237500,128100,183000,186649.50,9.12,0,3912,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5349,3.90,0.48,12,0.83,48324.00,393136.00,217500,20250306,-13.29,108100,20241115,74.47,217500,-13.29,20250306,113000,66.90,20250113,217500,-13.29,20250306,108100,74.47,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,3661,N,00,N
20250401,151003,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,188600,5600,2,3.06,4185221850,22434,127.75,186200,189100,181100,237500,128100,183000,186559.16,9.12,0,3831,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5349,3.90,0.48,12,0.79,48324.00,393136.00,217500,20250306,-13.29,108100,20241115,74.47,217500,-13.29,20250306,113000,66.90,20250113,217500,-13.29,20250306,108100,74.47,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,N,00,N
20250401,141004,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,187600,4600,2,2.51,3528604250,18942,107.86,186200,189100,181100,237500,128100,183000,186286.93,9.12,0,3475,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5321,3.88,0.48,12,0.67,48324.00,393136.00,217500,20250306,-13.75,108100,20241115,73.54,217500,-13.75,20250306,113000,66.02,20250113,217500,-13.75,20250306,108100,73.54,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,N,00,N
20250401,131005,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,188000,5000,2,2.73,2953988150,15885,90.46,186200,189100,181100,237500,128100,183000,185963.28,9.12,0,3149,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5332,3.89,0.48,12,0.56,48324.00,393136.00,217500,20250306,-13.56,108100,20241115,73.91,217500,-13.56,20250306,113000,66.37,20250113,217500,-13.56,20250306,108100,73.91,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,N,00,N
20250401,121006,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186600,3600,2,1.97,2221383350,11984,68.24,186200,187800,181100,237500,128100,183000,185364.99,9.12,0,2543,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5293,3.86,0.47,12,0.42,48324.00,393136.00,217500,20250306,-14.21,108100,20241115,72.62,217500,-14.21,20250306,113000,65.13,20250113,217500,-14.21,20250306,108100,72.62,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,N,00,N
20250401,110951,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186000,3000,2,1.64,1640533750,8878,50.56,186200,187100,181100,237500,128100,183000,184789.03,9.12,0,2090,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5276,3.85,0.47,12,0.31,48324.00,393136.00,217500,20250306,-14.48,108100,20241115,72.06,217500,-14.48,20250306,113000,64.60,20250113,217500,-14.48,20250306,108100,72.06,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,N,00,N
20250401,100950,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,182900,-100,5,-0.05,655812900,3585,20.41,186200,186500,181100,237500,128100,183000,182932.22,9.12,0,-84,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5188,3.78,0.47,12,0.13,48324.00,393136.00,217500,20250306,-15.91,108100,20241115,69.20,217500,-15.91,20250306,113000,61.86,20250113,217500,-15.91,20250306,108100,69.20,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,N,00,N
20250401,090951,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,184300,1300,2,0.71,158992200,864,4.92,186200,186500,182300,237500,128100,183000,184034.31,9.12,0,53,189066,186032,181566,178532,174066,187550,180050,142,54500,5000,135420,100,1,2836300,5227,3.81,0.47,12,0.03,48324.00,393136.00,217500,20250306,-15.26,108100,20241115,70.49,217500,-15.26,20250306,113000,63.10,20250113,217500,-15.26,20250306,108100,70.49,20241115,0.82,Y,306200,5000,141 억,,258690,N,N,836,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 161005 55 60.00 KOSPI 금속 N N N Y 60 N 188600 5600 2 3.06 4371662900 23422 133.38 186200 189100 181100 237500 128100 183000 186649.50 9.12 0 3912 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5349 3.90 0.48 12 0.83 48324.00 393136.00 217500 20250306 -13.29 108100 20241115 74.47 217500 -13.29 20250306 113000 66.90 20250113 217500 -13.29 20250306 108100 74.47 20241115 0.82 Y 306200 5000 141 억 258690 N N 3661 N 00 N
3 20250401 151003 55 60.00 KOSPI 금속 N N N Y 60 N 188600 5600 2 3.06 4185221850 22434 127.75 186200 189100 181100 237500 128100 183000 186559.16 9.12 0 3831 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5349 3.90 0.48 12 0.79 48324.00 393136.00 217500 20250306 -13.29 108100 20241115 74.47 217500 -13.29 20250306 113000 66.90 20250113 217500 -13.29 20250306 108100 74.47 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N
4 20250401 141004 55 60.00 KOSPI 금속 N N N Y 60 N 187600 4600 2 2.51 3528604250 18942 107.86 186200 189100 181100 237500 128100 183000 186286.93 9.12 0 3475 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5321 3.88 0.48 12 0.67 48324.00 393136.00 217500 20250306 -13.75 108100 20241115 73.54 217500 -13.75 20250306 113000 66.02 20250113 217500 -13.75 20250306 108100 73.54 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N
5 20250401 131005 55 60.00 KOSPI 금속 N N N Y 60 N 188000 5000 2 2.73 2953988150 15885 90.46 186200 189100 181100 237500 128100 183000 185963.28 9.12 0 3149 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5332 3.89 0.48 12 0.56 48324.00 393136.00 217500 20250306 -13.56 108100 20241115 73.91 217500 -13.56 20250306 113000 66.37 20250113 217500 -13.56 20250306 108100 73.91 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N
6 20250401 121006 55 60.00 KOSPI 금속 N N N Y 60 N 186600 3600 2 1.97 2221383350 11984 68.24 186200 187800 181100 237500 128100 183000 185364.99 9.12 0 2543 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5293 3.86 0.47 12 0.42 48324.00 393136.00 217500 20250306 -14.21 108100 20241115 72.62 217500 -14.21 20250306 113000 65.13 20250113 217500 -14.21 20250306 108100 72.62 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N
7 20250401 110951 55 60.00 KOSPI 금속 N N N Y 60 N 186000 3000 2 1.64 1640533750 8878 50.56 186200 187100 181100 237500 128100 183000 184789.03 9.12 0 2090 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5276 3.85 0.47 12 0.31 48324.00 393136.00 217500 20250306 -14.48 108100 20241115 72.06 217500 -14.48 20250306 113000 64.60 20250113 217500 -14.48 20250306 108100 72.06 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N
8 20250401 100950 55 60.00 KOSPI 금속 N N N Y 60 N 182900 -100 5 -0.05 655812900 3585 20.41 186200 186500 181100 237500 128100 183000 182932.22 9.12 0 -84 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5188 3.78 0.47 12 0.13 48324.00 393136.00 217500 20250306 -15.91 108100 20241115 69.20 217500 -15.91 20250306 113000 61.86 20250113 217500 -15.91 20250306 108100 69.20 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N
9 20250401 090951 55 60.00 KOSPI 금속 N N N Y 60 N 184300 1300 2 0.71 158992200 864 4.92 186200 186500 182300 237500 128100 183000 184034.31 9.12 0 53 189066 186032 181566 178532 174066 187550 180050 142 54500 5000 135420 100 1 2836300 5227 3.81 0.47 12 0.03 48324.00 393136.00 217500 20250306 -15.26 108100 20241115 70.49 217500 -15.26 20250306 113000 63.10 20250113 217500 -15.26 20250306 108100 70.49 20241115 0.82 Y 306200 5000 141 억 258690 N N 836 N 00 N