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
155660/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
20250404,160806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,215,2,5.76,520534819,135189,632.61,3735,3955,3485,4855,2615,3735,3850.41,1.05,0,2601,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,632,4.35,0.27,12,0.84,909.00,14456.00,4900,20241219,-19.39,3410,20241210,15.84,4225,-6.51,20250110,3485,13.34,20250404,4900,-19.39,20241219,3410,15.84,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,150814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3955,220,2,5.89,510320479,132601,620.50,3735,3955,3485,4855,2615,3735,3848.54,1.05,0,2301,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,633,4.35,0.27,12,0.83,909.00,14456.00,4900,20241219,-19.29,3410,20241210,15.98,4225,-6.39,20250110,3485,13.49,20250404,4900,-19.29,20241219,3410,15.98,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,140816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,195,2,5.22,413071500,107710,504.02,3735,3950,3485,4855,2615,3735,3835.03,1.05,0,262,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,629,4.32,0.27,12,0.67,909.00,14456.00,4900,20241219,-19.80,3410,20241210,15.25,4225,-6.98,20250110,3485,12.77,20250404,4900,-19.80,20241219,3410,15.25,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,130814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,140,2,3.75,337096005,88220,412.82,3735,3950,3485,4855,2615,3735,3821.08,1.05,0,-884,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,620,4.26,0.27,12,0.55,909.00,14456.00,4900,20241219,-20.92,3410,20241210,13.64,4225,-8.28,20250110,3485,11.19,20250404,4900,-20.92,20241219,3410,13.64,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,120809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,140,2,3.75,244765005,64501,301.83,3735,3950,3485,4855,2615,3735,3794.75,1.05,0,-241,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,620,4.26,0.27,12,0.40,909.00,14456.00,4900,20241219,-20.92,3410,20241210,13.64,4225,-8.28,20250110,3485,11.19,20250404,4900,-20.92,20241219,3410,13.64,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,110812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,35,2,0.94,86689595,23400,109.50,3735,3825,3485,4855,2615,3735,3704.68,1.05,0,-703,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,603,4.15,0.26,12,0.15,909.00,14456.00,4900,20241219,-23.06,3410,20241210,10.56,4225,-10.77,20250110,3485,8.18,20250404,4900,-23.06,20241219,3410,10.56,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,100812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,30,2,0.80,44613255,12274,57.44,3735,3770,3485,4855,2615,3735,3634.78,1.05,0,2685,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,602,4.14,0.26,12,0.08,909.00,14456.00,4900,20241219,-23.16,3410,20241210,10.41,4225,-10.89,20250110,3485,8.03,20250404,4900,-23.16,20241219,3410,10.41,20241210,0.80,Y,155660,500,80 억,,167243,N,N,0,N,00,N
20250404,090815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,-250,5,-6.69,13475370,3759,17.59,3735,3735,3485,4855,2615,3735,3584.83,1.05,0,4,3795,3765,3715,3685,3635,3780,3700,80,1120,500,2610,5,1,16000000,558,3.83,0.24,12,0.02,909.00,14456.00,4900,20241219,-28.88,3410,20241210,2.20,4225,-17.51,20250110,3485,0.00,20250404,4900,-28.88,20241219,3410,2.20,20241210,0.80,Y,155660,500,80 억,,167243,Y,N,0,N,00,N
20250403,160759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3735,5,2,0.13,79174860,21362,210.15,3730,3745,3665,4845,2615,3730,3706.34,1.05,0,-803,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,598,4.11,0.26,12,0.13,909.00,14456.00,4900,20241219,-23.78,3410,20241210,9.53,4225,-11.60,20250110,3630,2.89,20250331,4900,-23.78,20241219,3410,9.53,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N
20250403,150806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,78935970,21298,209.52,3730,3745,3665,4845,2615,3730,3706.26,1.05,0,-754,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,592,4.07,0.26,12,0.13,909.00,14456.00,4900,20241219,-24.49,3410,20241210,8.50,4225,-12.43,20250110,3630,1.93,20250331,4900,-24.49,20241219,3410,8.50,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N
20250403,140805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3710,-20,5,-0.54,77200915,20831,204.93,3730,3745,3665,4845,2615,3730,3706.06,1.05,0,-511,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,594,4.08,0.26,12,0.13,909.00,14456.00,4900,20241219,-24.29,3410,20241210,8.80,4225,-12.19,20250110,3630,2.20,20250331,4900,-24.29,20241219,3410,8.80,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,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 160806 57 100.00 KOSPI 금속 N N N N N 3950 215 2 5.76 520534819 135189 632.61 3735 3955 3485 4855 2615 3735 3850.41 1.05 0 2601 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 632 4.35 0.27 12 0.84 909.00 14456.00 4900 20241219 -19.39 3410 20241210 15.84 4225 -6.51 20250110 3485 13.34 20250404 4900 -19.39 20241219 3410 15.84 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
3 20250404 150814 57 100.00 KOSPI 금속 N N N N N 3955 220 2 5.89 510320479 132601 620.50 3735 3955 3485 4855 2615 3735 3848.54 1.05 0 2301 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 633 4.35 0.27 12 0.83 909.00 14456.00 4900 20241219 -19.29 3410 20241210 15.98 4225 -6.39 20250110 3485 13.49 20250404 4900 -19.29 20241219 3410 15.98 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
4 20250404 140816 57 100.00 KOSPI 금속 N N N N N 3930 195 2 5.22 413071500 107710 504.02 3735 3950 3485 4855 2615 3735 3835.03 1.05 0 262 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 629 4.32 0.27 12 0.67 909.00 14456.00 4900 20241219 -19.80 3410 20241210 15.25 4225 -6.98 20250110 3485 12.77 20250404 4900 -19.80 20241219 3410 15.25 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
5 20250404 130814 57 100.00 KOSPI 금속 N N N N N 3875 140 2 3.75 337096005 88220 412.82 3735 3950 3485 4855 2615 3735 3821.08 1.05 0 -884 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 620 4.26 0.27 12 0.55 909.00 14456.00 4900 20241219 -20.92 3410 20241210 13.64 4225 -8.28 20250110 3485 11.19 20250404 4900 -20.92 20241219 3410 13.64 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
6 20250404 120809 57 100.00 KOSPI 금속 N N N N N 3875 140 2 3.75 244765005 64501 301.83 3735 3950 3485 4855 2615 3735 3794.75 1.05 0 -241 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 620 4.26 0.27 12 0.40 909.00 14456.00 4900 20241219 -20.92 3410 20241210 13.64 4225 -8.28 20250110 3485 11.19 20250404 4900 -20.92 20241219 3410 13.64 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
7 20250404 110812 57 100.00 KOSPI 금속 N N N N N 3770 35 2 0.94 86689595 23400 109.50 3735 3825 3485 4855 2615 3735 3704.68 1.05 0 -703 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 603 4.15 0.26 12 0.15 909.00 14456.00 4900 20241219 -23.06 3410 20241210 10.56 4225 -10.77 20250110 3485 8.18 20250404 4900 -23.06 20241219 3410 10.56 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
8 20250404 100812 57 100.00 KOSPI 금속 N N N N N 3765 30 2 0.80 44613255 12274 57.44 3735 3770 3485 4855 2615 3735 3634.78 1.05 0 2685 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 602 4.14 0.26 12 0.08 909.00 14456.00 4900 20241219 -23.16 3410 20241210 10.41 4225 -10.89 20250110 3485 8.03 20250404 4900 -23.16 20241219 3410 10.41 20241210 0.80 Y 155660 500 80 억 167243 N N 0 N 00 N
9 20250404 090815 57 100.00 KOSPI 금속 N N N N N 3485 -250 5 -6.69 13475370 3759 17.59 3735 3735 3485 4855 2615 3735 3584.83 1.05 0 4 3795 3765 3715 3685 3635 3780 3700 80 1120 500 2610 5 1 16000000 558 3.83 0.24 12 0.02 909.00 14456.00 4900 20241219 -28.88 3410 20241210 2.20 4225 -17.51 20250110 3485 0.00 20250404 4900 -28.88 20241219 3410 2.20 20241210 0.80 Y 155660 500 80 억 167243 Y N 0 N 00 N
10 20250403 160759 57 100.00 KOSPI 금속 N N N N N 3735 5 2 0.13 79174860 21362 210.15 3730 3745 3665 4845 2615 3730 3706.34 1.05 0 -803 3856 3792 3756 3692 3656 3775 3675 80 1115 500 2610 5 1 16000000 598 4.11 0.26 12 0.13 909.00 14456.00 4900 20241219 -23.78 3410 20241210 9.53 4225 -11.60 20250110 3630 2.89 20250331 4900 -23.78 20241219 3410 9.53 20241210 0.87 Y 155660 500 80 억 168080 N N 1 N 00 N
11 20250403 150806 57 100.00 KOSPI 금속 N N N N N 3700 -30 5 -0.80 78935970 21298 209.52 3730 3745 3665 4845 2615 3730 3706.26 1.05 0 -754 3856 3792 3756 3692 3656 3775 3675 80 1115 500 2610 5 1 16000000 592 4.07 0.26 12 0.13 909.00 14456.00 4900 20241219 -24.49 3410 20241210 8.50 4225 -12.43 20250110 3630 1.93 20250331 4900 -24.49 20241219 3410 8.50 20241210 0.87 Y 155660 500 80 억 168080 N N 1 N 00 N
12 20250403 140805 57 100.00 KOSPI 금속 N N N N N 3710 -20 5 -0.54 77200915 20831 204.93 3730 3745 3665 4845 2615 3730 3706.06 1.05 0 -511 3856 3792 3756 3692 3656 3775 3675 80 1115 500 2610 5 1 16000000 594 4.08 0.26 12 0.13 909.00 14456.00 4900 20241219 -24.29 3410 20241210 8.80 4225 -12.19 20250110 3630 2.20 20250331 4900 -24.29 20241219 3410 8.80 20241210 0.87 Y 155660 500 80 억 168080 N N 1 N 00 N