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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010820/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
20250407,160239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3110,-280,5,-8.26,1899752105,601536,107.33,3305,3320,3095,4405,2375,3390,3158.21,8.43,0,-87774,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1517,13.88,2.38,12,1.23,224.00,1308.00,4370,20250306,-28.83,2555,20240909,21.72,4370,-28.83,20250306,2935,5.96,20250203,4370,-28.83,20250306,2555,21.72,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,25480,N,00,N
20250407,150241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3135,-255,5,-7.52,1667037079,526886,94.01,3305,3320,3095,4405,2375,3390,3163.94,8.43,0,-100143,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1529,14.00,2.40,12,1.08,224.00,1308.00,4370,20250306,-28.26,2555,20240909,22.70,4370,-28.26,20250306,2935,6.81,20250203,4370,-28.26,20250306,2555,22.70,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250407,140241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3140,-250,5,-7.37,1519173639,479762,85.60,3305,3320,3095,4405,2375,3390,3166.52,8.43,0,-97407,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1531,14.02,2.40,12,0.98,224.00,1308.00,4370,20250306,-28.15,2555,20240909,22.90,4370,-28.15,20250306,2935,6.98,20250203,4370,-28.15,20250306,2555,22.90,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250407,130240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3135,-255,5,-7.52,1464110979,462230,82.47,3305,3320,3095,4405,2375,3390,3167.49,8.43,0,-103043,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1529,14.00,2.40,12,0.95,224.00,1308.00,4370,20250306,-28.26,2555,20240909,22.70,4370,-28.26,20250306,2935,6.81,20250203,4370,-28.26,20250306,2555,22.70,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250407,120240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3160,-230,5,-6.78,1276551238,402405,71.80,3305,3320,3095,4405,2375,3390,3172.30,8.43,0,-115382,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1541,14.11,2.42,12,0.83,224.00,1308.00,4370,20250306,-27.69,2555,20240909,23.68,4370,-27.69,20250306,2935,7.67,20250203,4370,-27.69,20250306,2555,23.68,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250407,110240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3160,-230,5,-6.78,1213261418,382374,68.22,3305,3320,3095,4405,2375,3390,3172.97,8.43,0,-118364,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1541,14.11,2.42,12,0.78,224.00,1308.00,4370,20250306,-27.69,2555,20240909,23.68,4370,-27.69,20250306,2935,7.67,20250203,4370,-27.69,20250306,2555,23.68,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250407,100240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3130,-260,5,-7.67,1015539670,319440,57.00,3305,3320,3095,4405,2375,3390,3179.12,8.43,0,-127208,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1527,13.97,2.39,12,0.65,224.00,1308.00,4370,20250306,-28.38,2555,20240909,22.50,4370,-28.38,20250306,2935,6.64,20250203,4370,-28.38,20250306,2555,22.50,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250407,090240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3270,-120,5,-3.54,156859465,47642,8.50,3305,3320,3255,4405,2375,3390,3292.46,8.43,0,-25264,3486,3437,3366,3317,3246,3462,3342,244,1015,500,2500,5,1,48771938,1595,14.60,2.50,12,0.10,224.00,1308.00,4370,20250306,-25.17,2555,20240909,27.98,4370,-25.17,20250306,2935,11.41,20250203,4370,-25.17,20250306,2555,27.98,20240909,2.76,Y,010820,500,243 억,,4110408,N,N,4520,N,00,N
20250404,160240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,-10,5,-0.29,1861002282,556236,211.69,3345,3415,3295,4420,2380,3400,3345.51,8.35,0,39774,3490,3445,3390,3345,3290,3467,3367,244,1020,500,2510,5,1,48771938,1653,15.13,2.59,12,1.14,224.00,1308.00,4370,20250306,-22.43,2555,20240909,32.68,4370,-22.43,20250306,2935,15.50,20250203,4370,-22.43,20250306,2555,32.68,20240909,2.80,Y,010820,500,243 억,,4070064,N,N,4520,N,00,N
20250404,150241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3375,-25,5,-0.74,1750416437,523506,199.23,3345,3415,3295,4420,2380,3400,3343.64,8.35,0,40727,3490,3445,3390,3345,3290,3467,3367,244,1020,500,2510,5,1,48771938,1646,15.07,2.58,12,1.07,224.00,1308.00,4370,20250306,-22.77,2555,20240909,32.09,4370,-22.77,20250306,2935,14.99,20250203,4370,-22.77,20250306,2555,32.09,20240909,2.80,Y,010820,500,243 억,,4070064,N,N,8844,N,00,N
20250404,140241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3300,-100,5,-2.94,1463714162,437352,166.44,3345,3415,3300,4420,2380,3400,3346.76,8.35,0,-2294,3490,3445,3390,3345,3290,3467,3367,244,1020,500,2510,5,1,48771938,1609,14.73,2.52,12,0.90,224.00,1308.00,4370,20250306,-24.49,2555,20240909,29.16,4370,-24.49,20250306,2935,12.44,20250203,4370,-24.49,20250306,2555,29.16,20240909,2.80,Y,010820,500,243 억,,4070064,N,N,8844,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 20250407 160239 55 60.00 KOSPI 금속 N N N Y 60 N 3110 -280 5 -8.26 1899752105 601536 107.33 3305 3320 3095 4405 2375 3390 3158.21 8.43 0 -87774 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1517 13.88 2.38 12 1.23 224.00 1308.00 4370 20250306 -28.83 2555 20240909 21.72 4370 -28.83 20250306 2935 5.96 20250203 4370 -28.83 20250306 2555 21.72 20240909 2.76 Y 010820 500 243 억 4110408 N N 25480 N 00 N
3 20250407 150241 55 60.00 KOSPI 금속 N N N Y 60 N 3135 -255 5 -7.52 1667037079 526886 94.01 3305 3320 3095 4405 2375 3390 3163.94 8.43 0 -100143 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1529 14.00 2.40 12 1.08 224.00 1308.00 4370 20250306 -28.26 2555 20240909 22.70 4370 -28.26 20250306 2935 6.81 20250203 4370 -28.26 20250306 2555 22.70 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
4 20250407 140241 55 60.00 KOSPI 금속 N N N Y 60 N 3140 -250 5 -7.37 1519173639 479762 85.60 3305 3320 3095 4405 2375 3390 3166.52 8.43 0 -97407 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1531 14.02 2.40 12 0.98 224.00 1308.00 4370 20250306 -28.15 2555 20240909 22.90 4370 -28.15 20250306 2935 6.98 20250203 4370 -28.15 20250306 2555 22.90 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
5 20250407 130240 55 60.00 KOSPI 금속 N N N Y 60 N 3135 -255 5 -7.52 1464110979 462230 82.47 3305 3320 3095 4405 2375 3390 3167.49 8.43 0 -103043 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1529 14.00 2.40 12 0.95 224.00 1308.00 4370 20250306 -28.26 2555 20240909 22.70 4370 -28.26 20250306 2935 6.81 20250203 4370 -28.26 20250306 2555 22.70 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
6 20250407 120240 55 60.00 KOSPI 금속 N N N Y 60 N 3160 -230 5 -6.78 1276551238 402405 71.80 3305 3320 3095 4405 2375 3390 3172.30 8.43 0 -115382 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1541 14.11 2.42 12 0.83 224.00 1308.00 4370 20250306 -27.69 2555 20240909 23.68 4370 -27.69 20250306 2935 7.67 20250203 4370 -27.69 20250306 2555 23.68 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
7 20250407 110240 55 60.00 KOSPI 금속 N N N Y 60 N 3160 -230 5 -6.78 1213261418 382374 68.22 3305 3320 3095 4405 2375 3390 3172.97 8.43 0 -118364 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1541 14.11 2.42 12 0.78 224.00 1308.00 4370 20250306 -27.69 2555 20240909 23.68 4370 -27.69 20250306 2935 7.67 20250203 4370 -27.69 20250306 2555 23.68 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
8 20250407 100240 55 60.00 KOSPI 금속 N N N Y 60 N 3130 -260 5 -7.67 1015539670 319440 57.00 3305 3320 3095 4405 2375 3390 3179.12 8.43 0 -127208 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1527 13.97 2.39 12 0.65 224.00 1308.00 4370 20250306 -28.38 2555 20240909 22.50 4370 -28.38 20250306 2935 6.64 20250203 4370 -28.38 20250306 2555 22.50 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
9 20250407 090240 55 60.00 KOSPI 금속 N N N Y 60 N 3270 -120 5 -3.54 156859465 47642 8.50 3305 3320 3255 4405 2375 3390 3292.46 8.43 0 -25264 3486 3437 3366 3317 3246 3462 3342 244 1015 500 2500 5 1 48771938 1595 14.60 2.50 12 0.10 224.00 1308.00 4370 20250306 -25.17 2555 20240909 27.98 4370 -25.17 20250306 2935 11.41 20250203 4370 -25.17 20250306 2555 27.98 20240909 2.76 Y 010820 500 243 억 4110408 N N 4520 N 00 N
10 20250404 160240 55 60.00 KOSPI 금속 N N N Y 60 N 3390 -10 5 -0.29 1861002282 556236 211.69 3345 3415 3295 4420 2380 3400 3345.51 8.35 0 39774 3490 3445 3390 3345 3290 3467 3367 244 1020 500 2510 5 1 48771938 1653 15.13 2.59 12 1.14 224.00 1308.00 4370 20250306 -22.43 2555 20240909 32.68 4370 -22.43 20250306 2935 15.50 20250203 4370 -22.43 20250306 2555 32.68 20240909 2.80 Y 010820 500 243 억 4070064 N N 4520 N 00 N
11 20250404 150241 55 60.00 KOSPI 금속 N N N Y 60 N 3375 -25 5 -0.74 1750416437 523506 199.23 3345 3415 3295 4420 2380 3400 3343.64 8.35 0 40727 3490 3445 3390 3345 3290 3467 3367 244 1020 500 2510 5 1 48771938 1646 15.07 2.58 12 1.07 224.00 1308.00 4370 20250306 -22.77 2555 20240909 32.09 4370 -22.77 20250306 2935 14.99 20250203 4370 -22.77 20250306 2555 32.09 20240909 2.80 Y 010820 500 243 억 4070064 N N 8844 N 00 N
12 20250404 140241 55 60.00 KOSPI 금속 N N N Y 60 N 3300 -100 5 -2.94 1463714162 437352 166.44 3345 3415 3300 4420 2380 3400 3346.76 8.35 0 -2294 3490 3445 3390 3345 3290 3467 3367 244 1020 500 2510 5 1 48771938 1609 14.73 2.52 12 0.90 224.00 1308.00 4370 20250306 -24.49 2555 20240909 29.16 4370 -24.49 20250306 2935 12.44 20250203 4370 -24.49 20250306 2555 29.16 20240909 2.80 Y 010820 500 243 억 4070064 N N 8844 N 00 N