ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250415,160200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5570,260,2,4.90,43321215925,7534901,600.02,5710,6030,5450,6900,3720,5310,5749.46,2.24,0,-463667,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3130,14.03,0.28,12,13.41,397.00,19927.00,7050,20250306,-20.99,3450,20241209,61.45,7050,-20.99,20250306,3765,47.94,20250102,7050,-20.99,20250306,3450,61.45,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,200247,N,00,N
20250415,150200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5610,300,2,5.65,41914353330,7282005,579.88,5710,6030,5450,6900,3720,5310,5755.91,2.24,0,-467587,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3152,14.13,0.28,12,12.96,397.00,19927.00,7050,20250306,-20.43,3450,20241209,62.61,7050,-20.43,20250306,3765,49.00,20250102,7050,-20.43,20250306,3450,62.61,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250415,140201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5590,280,2,5.27,40497227615,7029653,559.79,5710,6030,5450,6900,3720,5310,5760.95,2.24,0,-444477,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3141,14.08,0.28,12,12.51,397.00,19927.00,7050,20250306,-20.71,3450,20241209,62.03,7050,-20.71,20250306,3765,48.47,20250102,7050,-20.71,20250306,3450,62.03,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250415,130201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5630,320,2,6.03,39444839380,6842295,544.87,5710,6030,5450,6900,3720,5310,5764.89,2.24,0,-423218,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3163,14.18,0.28,12,12.18,397.00,19927.00,7050,20250306,-20.14,3450,20241209,63.19,7050,-20.14,20250306,3765,49.54,20250102,7050,-20.14,20250306,3450,63.19,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250415,120201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5590,280,2,5.27,36920208435,6395127,509.26,5710,6030,5450,6900,3720,5310,5773.21,2.24,0,-391532,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3141,14.08,0.28,12,11.38,397.00,19927.00,7050,20250306,-20.71,3450,20241209,62.03,7050,-20.71,20250306,3765,48.47,20250102,7050,-20.71,20250306,3450,62.03,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250415,110200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5540,230,2,4.33,35318368640,6109151,486.48,5710,6030,5450,6900,3720,5310,5781.26,2.24,0,-361328,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3113,13.95,0.28,12,10.87,397.00,19927.00,7050,20250306,-21.42,3450,20241209,60.58,7050,-21.42,20250306,3765,47.14,20250102,7050,-21.42,20250306,3450,60.58,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250415,100201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5650,340,2,6.40,31063116885,5348921,425.95,5710,6030,5450,6900,3720,5310,5807.41,2.24,0,-312456,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3175,14.23,0.28,12,9.52,397.00,19927.00,7050,20250306,-19.86,3450,20241209,63.77,7050,-19.86,20250306,3765,50.07,20250102,7050,-19.86,20250306,3450,63.77,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250415,090201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5640,330,2,6.21,1827258035,321665,25.61,5710,5730,5640,6900,3720,5310,5681.20,2.24,0,-104128,5456,5382,5236,5162,5016,5420,5200,562,1590,1000,3500,10,1,56188075,3169,14.21,0.28,12,0.57,397.00,19927.00,7050,20250306,-20.00,3450,20241209,63.48,7050,-20.00,20250306,3765,49.80,20250102,7050,-20.00,20250306,3450,63.48,20241209,6.29,Y,005010,1000,561 억,,1255986,N,N,78734,N,00,N
20250414,160200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5310,210,2,4.12,6512823555,1255776,105.02,5140,5310,5090,6630,3570,5100,5184.48,2.08,0,72188,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2984,13.38,0.27,12,2.23,397.00,19927.00,7050,20250306,-24.68,3450,20241209,53.91,7050,-24.68,20250306,3765,41.04,20250102,7050,-24.68,20250306,3450,53.91,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,76032,N,00,N
20250414,150200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5140,40,2,0.78,3818935575,742796,62.12,5140,5190,5090,6630,3570,5100,5141.30,2.08,0,108123,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2888,12.95,0.26,12,1.32,397.00,19927.00,7050,20250306,-27.09,3450,20241209,48.99,7050,-27.09,20250306,3765,36.52,20250102,7050,-27.09,20250306,3450,48.99,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,140200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,30,2,0.59,3252276690,632352,52.89,5140,5190,5090,6630,3570,5100,5143.15,2.08,0,101919,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2882,12.92,0.26,12,1.13,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,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 20250415 160200 55 40.00 KOSPI 금속 N N N Y 40 N 5570 260 2 4.90 43321215925 7534901 600.02 5710 6030 5450 6900 3720 5310 5749.46 2.24 0 -463667 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3130 14.03 0.28 12 13.41 397.00 19927.00 7050 20250306 -20.99 3450 20241209 61.45 7050 -20.99 20250306 3765 47.94 20250102 7050 -20.99 20250306 3450 61.45 20241209 6.29 Y 005010 1000 561 억 1255986 N N 200247 N 00 N
3 20250415 150200 55 40.00 KOSPI 금속 N N N Y 40 N 5610 300 2 5.65 41914353330 7282005 579.88 5710 6030 5450 6900 3720 5310 5755.91 2.24 0 -467587 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3152 14.13 0.28 12 12.96 397.00 19927.00 7050 20250306 -20.43 3450 20241209 62.61 7050 -20.43 20250306 3765 49.00 20250102 7050 -20.43 20250306 3450 62.61 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
4 20250415 140201 55 40.00 KOSPI 금속 N N N Y 40 N 5590 280 2 5.27 40497227615 7029653 559.79 5710 6030 5450 6900 3720 5310 5760.95 2.24 0 -444477 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3141 14.08 0.28 12 12.51 397.00 19927.00 7050 20250306 -20.71 3450 20241209 62.03 7050 -20.71 20250306 3765 48.47 20250102 7050 -20.71 20250306 3450 62.03 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
5 20250415 130201 55 40.00 KOSPI 금속 N N N Y 40 N 5630 320 2 6.03 39444839380 6842295 544.87 5710 6030 5450 6900 3720 5310 5764.89 2.24 0 -423218 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3163 14.18 0.28 12 12.18 397.00 19927.00 7050 20250306 -20.14 3450 20241209 63.19 7050 -20.14 20250306 3765 49.54 20250102 7050 -20.14 20250306 3450 63.19 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
6 20250415 120201 55 40.00 KOSPI 금속 N N N Y 40 N 5590 280 2 5.27 36920208435 6395127 509.26 5710 6030 5450 6900 3720 5310 5773.21 2.24 0 -391532 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3141 14.08 0.28 12 11.38 397.00 19927.00 7050 20250306 -20.71 3450 20241209 62.03 7050 -20.71 20250306 3765 48.47 20250102 7050 -20.71 20250306 3450 62.03 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
7 20250415 110200 55 40.00 KOSPI 금속 N N N Y 40 N 5540 230 2 4.33 35318368640 6109151 486.48 5710 6030 5450 6900 3720 5310 5781.26 2.24 0 -361328 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3113 13.95 0.28 12 10.87 397.00 19927.00 7050 20250306 -21.42 3450 20241209 60.58 7050 -21.42 20250306 3765 47.14 20250102 7050 -21.42 20250306 3450 60.58 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
8 20250415 100201 55 40.00 KOSPI 금속 N N N Y 40 N 5650 340 2 6.40 31063116885 5348921 425.95 5710 6030 5450 6900 3720 5310 5807.41 2.24 0 -312456 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3175 14.23 0.28 12 9.52 397.00 19927.00 7050 20250306 -19.86 3450 20241209 63.77 7050 -19.86 20250306 3765 50.07 20250102 7050 -19.86 20250306 3450 63.77 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
9 20250415 090201 55 40.00 KOSPI 금속 N N N Y 40 N 5640 330 2 6.21 1827258035 321665 25.61 5710 5730 5640 6900 3720 5310 5681.20 2.24 0 -104128 5456 5382 5236 5162 5016 5420 5200 562 1590 1000 3500 10 1 56188075 3169 14.21 0.28 12 0.57 397.00 19927.00 7050 20250306 -20.00 3450 20241209 63.48 7050 -20.00 20250306 3765 49.80 20250102 7050 -20.00 20250306 3450 63.48 20241209 6.29 Y 005010 1000 561 억 1255986 N N 78734 N 00 N
10 20250414 160200 55 40.00 KOSPI 금속 N N N Y 40 N 5310 210 2 4.12 6512823555 1255776 105.02 5140 5310 5090 6630 3570 5100 5184.48 2.08 0 72188 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2984 13.38 0.27 12 2.23 397.00 19927.00 7050 20250306 -24.68 3450 20241209 53.91 7050 -24.68 20250306 3765 41.04 20250102 7050 -24.68 20250306 3450 53.91 20241209 6.18 Y 005010 1000 561 억 1168716 N N 76032 N 00 N
11 20250414 150200 55 40.00 KOSPI 금속 N N N Y 40 N 5140 40 2 0.78 3818935575 742796 62.12 5140 5190 5090 6630 3570 5100 5141.30 2.08 0 108123 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2888 12.95 0.26 12 1.32 397.00 19927.00 7050 20250306 -27.09 3450 20241209 48.99 7050 -27.09 20250306 3765 36.52 20250102 7050 -27.09 20250306 3450 48.99 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
12 20250414 140200 55 40.00 KOSPI 금속 N N N Y 40 N 5130 30 2 0.59 3252276690 632352 52.89 5140 5190 5090 6630 3570 5100 5143.15 2.08 0 101919 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2882 12.92 0.26 12 1.13 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N