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
012160/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
20250407,160246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,367,-14,5,-3.67,49566146,134146,63.30,381,381,363,495,267,381,369.49,1.35,0,2497,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,372,-4.77,0.13,12,0.13,-77.00,2819.00,610,20240423,-39.84,359,20241209,2.23,435,-15.63,20250116,363,1.10,20250407,610,-39.84,20240423,359,2.23,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,51,N,00,N
20250407,150249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,368,-13,5,-3.41,46169643,124906,58.94,381,381,363,495,267,381,369.64,1.35,0,2995,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,373,-4.78,0.13,12,0.12,-77.00,2819.00,610,20240423,-39.67,359,20241209,2.51,435,-15.40,20250116,363,1.38,20250407,610,-39.67,20240423,359,2.51,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250407,140249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,374,-7,5,-1.84,24717993,66456,31.36,381,381,369,495,267,381,371.95,1.35,0,-194,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,379,-4.86,0.13,12,0.07,-77.00,2819.00,610,20240423,-38.69,359,20241209,4.18,435,-14.02,20250116,369,1.36,20250407,610,-38.69,20240423,359,4.18,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250407,130247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,375,-6,5,-1.57,23598821,63460,29.95,381,381,369,495,267,381,371.87,1.35,0,-209,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,380,-4.87,0.13,12,0.06,-77.00,2819.00,610,20240423,-38.52,359,20241209,4.46,435,-13.79,20250116,369,1.63,20250407,610,-38.52,20240423,359,4.46,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250407,120247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,376,-5,5,-1.31,23532368,63283,29.86,381,381,369,495,267,381,371.86,1.35,0,-209,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,381,-4.88,0.13,12,0.06,-77.00,2819.00,610,20240423,-38.36,359,20241209,4.74,435,-13.56,20250116,369,1.90,20250407,610,-38.36,20240423,359,4.74,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250407,110248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,371,-10,5,-2.62,23187932,62361,29.43,381,381,369,495,267,381,371.83,1.35,0,-273,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,376,-4.82,0.13,12,0.06,-77.00,2819.00,610,20240423,-39.18,359,20241209,3.34,435,-14.71,20250116,369,0.54,20250407,610,-39.18,20240423,359,3.34,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250407,100248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,371,-10,5,-2.62,14708134,39482,18.63,381,381,370,495,267,381,372.53,1.35,0,-284,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,376,-4.82,0.13,12,0.04,-77.00,2819.00,610,20240423,-39.18,359,20241209,3.34,435,-14.71,20250116,370,0.27,20250407,610,-39.18,20240423,359,3.34,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250407,090248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,381,0,3,0.00,529209,1389,0.66,381,381,381,495,267,381,381.00,1.35,0,0,397,388,381,372,365,385,369,507,114,500,260,1,1,101310372,386,-4.95,0.14,12,0.00,-77.00,2819.00,610,20240423,-37.54,359,20241209,6.13,435,-12.41,20250116,374,1.87,20250404,610,-37.54,20240423,359,6.13,20241209,0.33,Y,012160,500,506 억,,1365667,N,N,0,N,00,N
20250404,160247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,381,-6,5,-1.55,80299599,211916,227.09,387,390,374,503,271,387,378.92,1.35,0,435,395,390,386,381,377,389,380,507,116,500,270,1,1,101310372,386,-4.95,0.14,12,0.21,-77.00,2819.00,610,20240423,-37.54,359,20241209,6.13,435,-12.41,20250116,374,1.87,20250404,610,-37.54,20240423,359,6.13,20241209,0.32,Y,012160,500,506 억,,1365499,N,N,0,N,00,N
20250404,150249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,378,-9,5,-2.33,78941270,208344,223.26,387,390,374,503,271,387,378.90,1.35,0,1757,395,390,386,381,377,389,380,507,116,500,270,1,1,101310372,383,-4.91,0.13,12,0.21,-77.00,2819.00,610,20240423,-38.03,359,20241209,5.29,435,-13.10,20250116,374,1.07,20250404,610,-38.03,20240423,359,5.29,20241209,0.32,Y,012160,500,506 억,,1365499,N,N,0,N,00,N
20250404,140249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,382,-5,5,-1.29,76016911,200652,215.01,387,390,374,503,271,387,378.85,1.35,0,1761,395,390,386,381,377,389,380,507,116,500,270,1,1,101310372,387,-4.96,0.14,12,0.20,-77.00,2819.00,610,20240423,-37.38,359,20241209,6.41,435,-12.18,20250116,374,2.14,20250404,610,-37.38,20240423,359,6.41,20241209,0.32,Y,012160,500,506 억,,1365499,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 20250407 160246 57 100.00 KOSPI 금속 N N N N N 367 -14 5 -3.67 49566146 134146 63.30 381 381 363 495 267 381 369.49 1.35 0 2497 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 372 -4.77 0.13 12 0.13 -77.00 2819.00 610 20240423 -39.84 359 20241209 2.23 435 -15.63 20250116 363 1.10 20250407 610 -39.84 20240423 359 2.23 20241209 0.33 Y 012160 500 506 억 1365667 N N 51 N 00 N
3 20250407 150249 57 100.00 KOSPI 금속 N N N N N 368 -13 5 -3.41 46169643 124906 58.94 381 381 363 495 267 381 369.64 1.35 0 2995 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 373 -4.78 0.13 12 0.12 -77.00 2819.00 610 20240423 -39.67 359 20241209 2.51 435 -15.40 20250116 363 1.38 20250407 610 -39.67 20240423 359 2.51 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
4 20250407 140249 57 100.00 KOSPI 금속 N N N N N 374 -7 5 -1.84 24717993 66456 31.36 381 381 369 495 267 381 371.95 1.35 0 -194 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 379 -4.86 0.13 12 0.07 -77.00 2819.00 610 20240423 -38.69 359 20241209 4.18 435 -14.02 20250116 369 1.36 20250407 610 -38.69 20240423 359 4.18 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
5 20250407 130247 57 100.00 KOSPI 금속 N N N N N 375 -6 5 -1.57 23598821 63460 29.95 381 381 369 495 267 381 371.87 1.35 0 -209 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 380 -4.87 0.13 12 0.06 -77.00 2819.00 610 20240423 -38.52 359 20241209 4.46 435 -13.79 20250116 369 1.63 20250407 610 -38.52 20240423 359 4.46 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
6 20250407 120247 57 100.00 KOSPI 금속 N N N N N 376 -5 5 -1.31 23532368 63283 29.86 381 381 369 495 267 381 371.86 1.35 0 -209 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 381 -4.88 0.13 12 0.06 -77.00 2819.00 610 20240423 -38.36 359 20241209 4.74 435 -13.56 20250116 369 1.90 20250407 610 -38.36 20240423 359 4.74 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
7 20250407 110248 57 100.00 KOSPI 금속 N N N N N 371 -10 5 -2.62 23187932 62361 29.43 381 381 369 495 267 381 371.83 1.35 0 -273 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 376 -4.82 0.13 12 0.06 -77.00 2819.00 610 20240423 -39.18 359 20241209 3.34 435 -14.71 20250116 369 0.54 20250407 610 -39.18 20240423 359 3.34 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
8 20250407 100248 57 100.00 KOSPI 금속 N N N N N 371 -10 5 -2.62 14708134 39482 18.63 381 381 370 495 267 381 372.53 1.35 0 -284 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 376 -4.82 0.13 12 0.04 -77.00 2819.00 610 20240423 -39.18 359 20241209 3.34 435 -14.71 20250116 370 0.27 20250407 610 -39.18 20240423 359 3.34 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
9 20250407 090248 57 100.00 KOSPI 금속 N N N N N 381 0 3 0.00 529209 1389 0.66 381 381 381 495 267 381 381.00 1.35 0 0 397 388 381 372 365 385 369 507 114 500 260 1 1 101310372 386 -4.95 0.14 12 0.00 -77.00 2819.00 610 20240423 -37.54 359 20241209 6.13 435 -12.41 20250116 374 1.87 20250404 610 -37.54 20240423 359 6.13 20241209 0.33 Y 012160 500 506 억 1365667 N N 0 N 00 N
10 20250404 160247 57 100.00 KOSPI 금속 N N N N N 381 -6 5 -1.55 80299599 211916 227.09 387 390 374 503 271 387 378.92 1.35 0 435 395 390 386 381 377 389 380 507 116 500 270 1 1 101310372 386 -4.95 0.14 12 0.21 -77.00 2819.00 610 20240423 -37.54 359 20241209 6.13 435 -12.41 20250116 374 1.87 20250404 610 -37.54 20240423 359 6.13 20241209 0.32 Y 012160 500 506 억 1365499 N N 0 N 00 N
11 20250404 150249 57 100.00 KOSPI 금속 N N N N N 378 -9 5 -2.33 78941270 208344 223.26 387 390 374 503 271 387 378.90 1.35 0 1757 395 390 386 381 377 389 380 507 116 500 270 1 1 101310372 383 -4.91 0.13 12 0.21 -77.00 2819.00 610 20240423 -38.03 359 20241209 5.29 435 -13.10 20250116 374 1.07 20250404 610 -38.03 20240423 359 5.29 20241209 0.32 Y 012160 500 506 억 1365499 N N 0 N 00 N
12 20250404 140249 57 100.00 KOSPI 금속 N N N N N 382 -5 5 -1.29 76016911 200652 215.01 387 390 374 503 271 387 378.85 1.35 0 1761 395 390 386 381 377 389 380 507 116 500 270 1 1 101310372 387 -4.96 0.14 12 0.20 -77.00 2819.00 610 20240423 -37.38 359 20241209 6.41 435 -12.18 20250116 374 2.14 20250404 610 -37.38 20240423 359 6.41 20241209 0.32 Y 012160 500 506 억 1365499 N N 0 N 00 N