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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
133820/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
20250404,160747,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,885,70,2,8.59,145407346,172234,164.79,815,894,800,1059,571,815,844.11,1.25,0,21568,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,273,-0.99,0.83,12,0.56,-897.00,1072.00,1487,20240325,-40.48,800,20250404,10.62,1300,-31.92,20250218,800,10.62,20250404,1483,-40.32,20240409,800,10.62,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,150754,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,887,72,2,8.83,139376731,165412,158.26,815,894,800,1059,571,815,842.60,1.25,0,20802,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,273,-0.99,0.83,12,0.54,-897.00,1072.00,1487,20240325,-40.35,800,20250404,10.88,1300,-31.77,20250218,800,10.88,20250404,1483,-40.19,20240409,800,10.88,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,140756,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,867,52,2,6.38,103751558,124779,119.38,815,869,800,1059,571,815,831.48,1.25,0,11661,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,267,-0.97,0.81,12,0.40,-897.00,1072.00,1487,20240325,-41.69,800,20250404,8.38,1300,-33.31,20250218,800,8.38,20250404,1483,-41.54,20240409,800,8.38,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,130754,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,859,44,2,5.40,88686305,107277,102.64,815,860,800,1059,571,815,826.70,1.25,0,11907,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,265,-0.96,0.80,12,0.35,-897.00,1072.00,1487,20240325,-42.23,800,20250404,7.37,1300,-33.92,20250218,800,7.37,20250404,1483,-42.08,20240409,800,7.37,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,120749,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,850,35,2,4.29,76258871,92561,88.56,815,859,800,1059,571,815,823.88,1.25,0,9800,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,262,-0.95,0.79,12,0.30,-897.00,1072.00,1487,20240325,-42.84,800,20250404,6.25,1300,-34.62,20250218,800,6.25,20250404,1483,-42.68,20240409,800,6.25,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,110752,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,815,0,3,0.00,33049882,40665,38.91,815,826,800,1059,571,815,812.74,1.25,0,5891,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,251,-0.91,0.76,12,0.13,-897.00,1072.00,1487,20240325,-45.19,800,20250404,1.88,1300,-37.31,20250218,800,1.88,20250404,1483,-45.04,20240409,800,1.88,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,100752,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,810,-5,5,-0.61,18606828,23015,22.02,815,817,800,1059,571,815,808.47,1.25,0,291,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,250,-0.90,0.76,12,0.07,-897.00,1072.00,1487,20240325,-45.53,800,20250404,1.25,1300,-37.69,20250218,800,1.25,20250404,1483,-45.38,20240409,800,1.25,20250404,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250404,090756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,811,-4,5,-0.49,1792277,2207,2.11,815,815,811,1059,571,815,812.09,1.25,0,-608,845,830,819,804,793,824,798,167,244,500,530,1,1,30826118,250,-0.90,0.76,12,0.01,-897.00,1072.00,1487,20240325,-45.46,801,20240909,1.25,1300,-37.62,20250218,805,0.75,20250401,1483,-45.31,20240409,801,1.25,20240909,0.00,Y,133820,500,166 억,,386380,N,N,0,N,00,N
20250403,160740,57,100.00,KOSPI,,금속,N,N,N,N, ,N,815,-19,5,-2.28,85233773,104520,83.42,830,834,808,1084,584,834,815.48,1.24,0,2960,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,251,-0.91,0.76,12,0.34,-897.00,1072.00,1487,20240322,-45.19,801,20240909,1.75,1300,-37.31,20250218,805,1.24,20250401,1483,-45.04,20240409,801,1.75,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N
20250403,150746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,817,-17,5,-2.04,83745186,102695,81.97,830,834,808,1084,584,834,815.47,1.24,0,3045,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,252,-0.91,0.76,12,0.33,-897.00,1072.00,1487,20240322,-45.06,801,20240909,2.00,1300,-37.15,20250218,805,1.49,20250401,1483,-44.91,20240409,801,2.00,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N
20250403,140746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,815,-19,5,-2.28,61635243,75439,60.21,830,834,809,1084,584,834,817.02,1.24,0,5609,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,251,-0.91,0.76,12,0.24,-897.00,1072.00,1487,20240322,-45.19,801,20240909,1.75,1300,-37.31,20250218,805,1.24,20250401,1483,-45.04,20240409,801,1.75,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,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 20250404 160747 57 100.00 KOSPI 신저가 금속 N N N N N 885 70 2 8.59 145407346 172234 164.79 815 894 800 1059 571 815 844.11 1.25 0 21568 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 273 -0.99 0.83 12 0.56 -897.00 1072.00 1487 20240325 -40.48 800 20250404 10.62 1300 -31.92 20250218 800 10.62 20250404 1483 -40.32 20240409 800 10.62 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
3 20250404 150754 57 100.00 KOSPI 신저가 금속 N N N N N 887 72 2 8.83 139376731 165412 158.26 815 894 800 1059 571 815 842.60 1.25 0 20802 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 273 -0.99 0.83 12 0.54 -897.00 1072.00 1487 20240325 -40.35 800 20250404 10.88 1300 -31.77 20250218 800 10.88 20250404 1483 -40.19 20240409 800 10.88 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
4 20250404 140756 57 100.00 KOSPI 신저가 금속 N N N N N 867 52 2 6.38 103751558 124779 119.38 815 869 800 1059 571 815 831.48 1.25 0 11661 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 267 -0.97 0.81 12 0.40 -897.00 1072.00 1487 20240325 -41.69 800 20250404 8.38 1300 -33.31 20250218 800 8.38 20250404 1483 -41.54 20240409 800 8.38 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
5 20250404 130754 57 100.00 KOSPI 신저가 금속 N N N N N 859 44 2 5.40 88686305 107277 102.64 815 860 800 1059 571 815 826.70 1.25 0 11907 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 265 -0.96 0.80 12 0.35 -897.00 1072.00 1487 20240325 -42.23 800 20250404 7.37 1300 -33.92 20250218 800 7.37 20250404 1483 -42.08 20240409 800 7.37 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
6 20250404 120749 57 100.00 KOSPI 신저가 금속 N N N N N 850 35 2 4.29 76258871 92561 88.56 815 859 800 1059 571 815 823.88 1.25 0 9800 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 262 -0.95 0.79 12 0.30 -897.00 1072.00 1487 20240325 -42.84 800 20250404 6.25 1300 -34.62 20250218 800 6.25 20250404 1483 -42.68 20240409 800 6.25 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
7 20250404 110752 57 100.00 KOSPI 신저가 금속 N N N N N 815 0 3 0.00 33049882 40665 38.91 815 826 800 1059 571 815 812.74 1.25 0 5891 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 251 -0.91 0.76 12 0.13 -897.00 1072.00 1487 20240325 -45.19 800 20250404 1.88 1300 -37.31 20250218 800 1.88 20250404 1483 -45.04 20240409 800 1.88 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
8 20250404 100752 57 100.00 KOSPI 신저가 금속 N N N N N 810 -5 5 -0.61 18606828 23015 22.02 815 817 800 1059 571 815 808.47 1.25 0 291 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 250 -0.90 0.76 12 0.07 -897.00 1072.00 1487 20240325 -45.53 800 20250404 1.25 1300 -37.69 20250218 800 1.25 20250404 1483 -45.38 20240409 800 1.25 20250404 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
9 20250404 090756 57 100.00 KOSPI 금속 N N N N N 811 -4 5 -0.49 1792277 2207 2.11 815 815 811 1059 571 815 812.09 1.25 0 -608 845 830 819 804 793 824 798 167 244 500 530 1 1 30826118 250 -0.90 0.76 12 0.01 -897.00 1072.00 1487 20240325 -45.46 801 20240909 1.25 1300 -37.62 20250218 805 0.75 20250401 1483 -45.31 20240409 801 1.25 20240909 0.00 Y 133820 500 166 억 386380 N N 0 N 00 N
10 20250403 160740 57 100.00 KOSPI 금속 N N N N N 815 -19 5 -2.28 85233773 104520 83.42 830 834 808 1084 584 834 815.48 1.24 0 2960 870 851 831 812 792 842 803 167 250 500 550 1 1 30826118 251 -0.91 0.76 12 0.34 -897.00 1072.00 1487 20240322 -45.19 801 20240909 1.75 1300 -37.31 20250218 805 1.24 20250401 1483 -45.04 20240409 801 1.75 20240909 0.00 Y 133820 500 166 억 383631 N N 3 N 00 N
11 20250403 150746 57 100.00 KOSPI 금속 N N N N N 817 -17 5 -2.04 83745186 102695 81.97 830 834 808 1084 584 834 815.47 1.24 0 3045 870 851 831 812 792 842 803 167 250 500 550 1 1 30826118 252 -0.91 0.76 12 0.33 -897.00 1072.00 1487 20240322 -45.06 801 20240909 2.00 1300 -37.15 20250218 805 1.49 20250401 1483 -44.91 20240409 801 2.00 20240909 0.00 Y 133820 500 166 억 383631 N N 3 N 00 N
12 20250403 140746 57 100.00 KOSPI 금속 N N N N N 815 -19 5 -2.28 61635243 75439 60.21 830 834 809 1084 584 834 817.02 1.24 0 5609 870 851 831 812 792 842 803 167 250 500 550 1 1 30826118 251 -0.91 0.76 12 0.24 -897.00 1072.00 1487 20240322 -45.19 801 20240909 1.75 1300 -37.31 20250218 805 1.24 20250401 1483 -45.04 20240409 801 1.75 20240909 0.00 Y 133820 500 166 억 383631 N N 3 N 00 N