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
024090/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
20250415,160337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12270,220,2,1.83,84669075,6946,251.67,12020,12270,12020,15660,8440,12050,12189.62,3.56,0,1329,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1399,7.41,0.51,12,0.06,1655.00,24193.00,13440,20240813,-8.71,10420,20241209,17.75,12300,-0.24,20250410,11010,11.44,20250205,13440,-8.71,20240813,10420,17.75,20241209,0.65,Y,024090,500,60 억,,405545,N,N,2,N,00,N
20250415,150340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12220,170,2,1.41,78016570,6402,231.96,12020,12250,12020,15660,8440,12050,12186.28,3.56,0,1336,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1393,7.38,0.51,12,0.06,1655.00,24193.00,13440,20240813,-9.08,10420,20241209,17.27,12300,-0.65,20250410,11010,10.99,20250205,13440,-9.08,20240813,10420,17.27,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250415,140340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12200,150,2,1.24,73939610,6068,219.86,12020,12250,12020,15660,8440,12050,12185.17,3.56,0,1331,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1391,7.37,0.50,12,0.05,1655.00,24193.00,13440,20240813,-9.23,10420,20241209,17.08,12300,-0.81,20250410,11010,10.81,20250205,13440,-9.23,20240813,10420,17.08,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250415,130340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12250,200,2,1.66,67742250,5561,201.49,12020,12250,12020,15660,8440,12050,12181.67,3.56,0,1327,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1397,7.40,0.51,12,0.05,1655.00,24193.00,13440,20240813,-8.85,10420,20241209,17.56,12300,-0.41,20250410,11010,11.26,20250205,13440,-8.85,20240813,10420,17.56,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250415,120340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12230,180,2,1.49,61451710,5047,182.86,12020,12240,12020,15660,8440,12050,12175.89,3.56,0,886,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1394,7.39,0.51,12,0.04,1655.00,24193.00,13440,20240813,-9.00,10420,20241209,17.37,12300,-0.57,20250410,11010,11.08,20250205,13440,-9.00,20240813,10420,17.37,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250415,110340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12160,110,2,0.91,24734320,2041,73.95,12020,12160,12020,15660,8440,12050,12118.73,3.56,0,506,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1386,7.35,0.50,12,0.02,1655.00,24193.00,13440,20240813,-9.52,10420,20241209,16.70,12300,-1.14,20250410,11010,10.45,20250205,13440,-9.52,20240813,10420,16.70,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250415,100340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12100,50,2,0.41,9632790,797,28.88,12020,12100,12020,15660,8440,12050,12086.31,3.56,0,95,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1379,7.31,0.50,12,0.01,1655.00,24193.00,13440,20240813,-9.97,10420,20241209,16.12,12300,-1.63,20250410,11010,9.90,20250205,13440,-9.97,20240813,10420,16.12,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250415,090341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12020,-30,5,-0.25,12020,1,0.04,12020,12020,12020,15660,8440,12050,12020.00,3.56,0,0,12203,12126,12003,11926,11803,12165,11965,60,3610,500,8910,10,1,11400000,1370,7.26,0.50,12,0.00,1655.00,24193.00,13440,20240813,-10.57,10420,20241209,15.36,12300,-2.28,20250410,11010,9.17,20250205,13440,-10.57,20240813,10420,15.36,20241209,0.65,Y,024090,500,60 억,,405545,N,N,1,N,00,N
20250414,160336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12050,40,2,0.33,33083880,2760,28.61,11900,12080,11880,15610,8410,12010,11986.91,3.56,0,-36,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1374,7.28,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.34,10420,20241209,15.64,12300,-2.03,20250410,11010,9.45,20250205,13440,-10.34,20240813,10420,15.64,20241209,0.64,Y,024090,500,60 억,,405581,N,N,1,N,00,N
20250414,150338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,0,3,0.00,30630080,2556,26.50,11900,12080,11880,15610,8410,12010,11983.60,3.56,0,-24,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1369,7.26,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12300,-2.36,20250410,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,140338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12000,-10,5,-0.08,18078250,1513,15.69,11900,12080,11880,15610,8410,12010,11948.61,3.56,0,48,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1368,7.25,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.71,10420,20241209,15.16,12300,-2.44,20250410,11010,8.99,20250205,13440,-10.71,20240813,10420,15.16,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,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 160337 55 60.00 KOSPI 금속 N N N Y 60 N 12270 220 2 1.83 84669075 6946 251.67 12020 12270 12020 15660 8440 12050 12189.62 3.56 0 1329 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1399 7.41 0.51 12 0.06 1655.00 24193.00 13440 20240813 -8.71 10420 20241209 17.75 12300 -0.24 20250410 11010 11.44 20250205 13440 -8.71 20240813 10420 17.75 20241209 0.65 Y 024090 500 60 억 405545 N N 2 N 00 N
3 20250415 150340 55 60.00 KOSPI 금속 N N N Y 60 N 12220 170 2 1.41 78016570 6402 231.96 12020 12250 12020 15660 8440 12050 12186.28 3.56 0 1336 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1393 7.38 0.51 12 0.06 1655.00 24193.00 13440 20240813 -9.08 10420 20241209 17.27 12300 -0.65 20250410 11010 10.99 20250205 13440 -9.08 20240813 10420 17.27 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
4 20250415 140340 55 60.00 KOSPI 금속 N N N Y 60 N 12200 150 2 1.24 73939610 6068 219.86 12020 12250 12020 15660 8440 12050 12185.17 3.56 0 1331 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1391 7.37 0.50 12 0.05 1655.00 24193.00 13440 20240813 -9.23 10420 20241209 17.08 12300 -0.81 20250410 11010 10.81 20250205 13440 -9.23 20240813 10420 17.08 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
5 20250415 130340 55 60.00 KOSPI 금속 N N N Y 60 N 12250 200 2 1.66 67742250 5561 201.49 12020 12250 12020 15660 8440 12050 12181.67 3.56 0 1327 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1397 7.40 0.51 12 0.05 1655.00 24193.00 13440 20240813 -8.85 10420 20241209 17.56 12300 -0.41 20250410 11010 11.26 20250205 13440 -8.85 20240813 10420 17.56 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
6 20250415 120340 55 60.00 KOSPI 금속 N N N Y 60 N 12230 180 2 1.49 61451710 5047 182.86 12020 12240 12020 15660 8440 12050 12175.89 3.56 0 886 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1394 7.39 0.51 12 0.04 1655.00 24193.00 13440 20240813 -9.00 10420 20241209 17.37 12300 -0.57 20250410 11010 11.08 20250205 13440 -9.00 20240813 10420 17.37 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
7 20250415 110340 55 60.00 KOSPI 금속 N N N Y 60 N 12160 110 2 0.91 24734320 2041 73.95 12020 12160 12020 15660 8440 12050 12118.73 3.56 0 506 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1386 7.35 0.50 12 0.02 1655.00 24193.00 13440 20240813 -9.52 10420 20241209 16.70 12300 -1.14 20250410 11010 10.45 20250205 13440 -9.52 20240813 10420 16.70 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
8 20250415 100340 55 60.00 KOSPI 금속 N N N Y 60 N 12100 50 2 0.41 9632790 797 28.88 12020 12100 12020 15660 8440 12050 12086.31 3.56 0 95 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1379 7.31 0.50 12 0.01 1655.00 24193.00 13440 20240813 -9.97 10420 20241209 16.12 12300 -1.63 20250410 11010 9.90 20250205 13440 -9.97 20240813 10420 16.12 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
9 20250415 090341 55 60.00 KOSPI 금속 N N N Y 60 N 12020 -30 5 -0.25 12020 1 0.04 12020 12020 12020 15660 8440 12050 12020.00 3.56 0 0 12203 12126 12003 11926 11803 12165 11965 60 3610 500 8910 10 1 11400000 1370 7.26 0.50 12 0.00 1655.00 24193.00 13440 20240813 -10.57 10420 20241209 15.36 12300 -2.28 20250410 11010 9.17 20250205 13440 -10.57 20240813 10420 15.36 20241209 0.65 Y 024090 500 60 억 405545 N N 1 N 00 N
10 20250414 160336 55 60.00 KOSPI 금속 N N N Y 60 N 12050 40 2 0.33 33083880 2760 28.61 11900 12080 11880 15610 8410 12010 11986.91 3.56 0 -36 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1374 7.28 0.50 12 0.02 1655.00 24193.00 13440 20240813 -10.34 10420 20241209 15.64 12300 -2.03 20250410 11010 9.45 20250205 13440 -10.34 20240813 10420 15.64 20241209 0.64 Y 024090 500 60 억 405581 N N 1 N 00 N
11 20250414 150338 55 60.00 KOSPI 금속 N N N Y 60 N 12010 0 3 0.00 30630080 2556 26.50 11900 12080 11880 15610 8410 12010 11983.60 3.56 0 -24 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1369 7.26 0.50 12 0.02 1655.00 24193.00 13440 20240813 -10.64 10420 20241209 15.26 12300 -2.36 20250410 11010 9.08 20250205 13440 -10.64 20240813 10420 15.26 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
12 20250414 140338 55 60.00 KOSPI 금속 N N N Y 60 N 12000 -10 5 -0.08 18078250 1513 15.69 11900 12080 11880 15610 8410 12010 11948.61 3.56 0 48 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1368 7.25 0.50 12 0.01 1655.00 24193.00 13440 20240813 -10.71 10420 20241209 15.16 12300 -2.44 20250410 11010 8.99 20250205 13440 -10.71 20240813 10420 15.16 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N