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
012800/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
20250407,160251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1259,-66,5,-4.98,1555459956,1237922,86.64,1268,1284,1235,1722,928,1325,1256.51,3.07,0,-148902,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1147,26.23,0.40,12,1.36,48.00,3187.00,2320,20240521,-45.73,1090,20241115,15.50,1630,-22.76,20250326,1223,2.94,20250102,2320,-45.73,20240521,1090,15.50,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,7005,N,00,N
20250407,150254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1259,-66,5,-4.98,1454087773,1157315,81.00,1268,1284,1235,1722,928,1325,1256.43,3.07,0,-132932,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1147,26.23,0.40,12,1.27,48.00,3187.00,2320,20240521,-45.73,1090,20241115,15.50,1630,-22.76,20250326,1223,2.94,20250102,2320,-45.73,20240521,1090,15.50,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250407,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1262,-63,5,-4.75,1284553614,1022815,71.59,1268,1284,1235,1722,928,1325,1255.90,3.07,0,-147758,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1150,26.29,0.40,12,1.12,48.00,3187.00,2320,20240521,-45.60,1090,20241115,15.78,1630,-22.58,20250326,1223,3.19,20250102,2320,-45.60,20240521,1090,15.78,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250407,130252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,-60,5,-4.53,1187727175,946135,66.22,1268,1284,1235,1722,928,1325,1255.35,3.07,0,-159600,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1153,26.35,0.40,12,1.04,48.00,3187.00,2320,20240521,-45.47,1090,20241115,16.06,1630,-22.39,20250326,1223,3.43,20250102,2320,-45.47,20240521,1090,16.06,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250407,120252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,-51,5,-3.85,1076345166,858316,60.07,1268,1284,1235,1722,928,1325,1254.02,3.07,0,-170919,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1161,26.54,0.40,12,0.94,48.00,3187.00,2320,20240521,-45.09,1090,20241115,16.88,1630,-21.84,20250326,1223,4.17,20250102,2320,-45.09,20240521,1090,16.88,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250407,110252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1275,-50,5,-3.77,962767044,769295,53.84,1268,1280,1235,1722,928,1325,1251.49,3.07,0,-204670,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1162,26.56,0.40,12,0.84,48.00,3187.00,2320,20240521,-45.04,1090,20241115,16.97,1630,-21.78,20250326,1223,4.25,20250102,2320,-45.04,20240521,1090,16.97,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250407,100252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1255,-70,5,-5.28,804487665,643833,45.06,1268,1276,1235,1722,928,1325,1249.53,3.07,0,-170232,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1144,26.15,0.39,12,0.71,48.00,3187.00,2320,20240521,-45.91,1090,20241115,15.14,1630,-23.01,20250326,1223,2.62,20250102,2320,-45.91,20240521,1090,15.14,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250407,090253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,-61,5,-4.60,83027006,65677,4.60,1268,1276,1256,1722,928,1325,1264.17,3.07,0,-20076,1385,1354,1299,1268,1213,1370,1284,456,397,500,950,1,1,91140499,1152,26.33,0.40,12,0.07,48.00,3187.00,2320,20240521,-45.52,1090,20241115,15.96,1630,-22.45,20250326,1223,3.35,20250102,2320,-45.52,20240521,1090,15.96,20241115,1.58,Y,012800,500,455 억,,2798553,N,N,267,N,00,N
20250404,160252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1325,36,2,2.79,1822371727,1417710,153.09,1289,1330,1244,1675,903,1289,1285.40,3.01,0,49934,1326,1307,1297,1278,1268,1302,1273,456,386,500,920,1,1,91140499,1208,27.60,0.42,12,1.56,48.00,3187.00,2320,20240521,-42.89,1090,20241115,21.56,1630,-18.71,20250326,1223,8.34,20250102,2320,-42.89,20240521,1090,21.56,20241115,1.58,Y,012800,500,455 억,,2743623,N,N,267,N,00,N
20250404,150253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1321,32,2,2.48,1676617660,1307713,141.21,1289,1321,1244,1675,903,1289,1282.10,3.01,0,22151,1326,1307,1297,1278,1268,1302,1273,456,386,500,920,1,1,91140499,1204,27.52,0.41,12,1.43,48.00,3187.00,2320,20240521,-43.06,1090,20241115,21.19,1630,-18.96,20250326,1223,8.01,20250102,2320,-43.06,20240521,1090,21.19,20241115,1.58,Y,012800,500,455 억,,2743623,N,N,2,N,00,N
20250404,140254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1293,4,2,0.31,1413644005,1104926,119.31,1289,1306,1244,1675,903,1289,1279.40,3.01,0,-13125,1326,1307,1297,1278,1268,1302,1273,456,386,500,920,1,1,91140499,1178,26.94,0.41,12,1.21,48.00,3187.00,2320,20240521,-44.27,1090,20241115,18.62,1630,-20.67,20250326,1223,5.72,20250102,2320,-44.27,20240521,1090,18.62,20241115,1.58,Y,012800,500,455 억,,2743623,N,N,2,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 160251 57 100.00 KOSPI 금속 N N N N N 1259 -66 5 -4.98 1555459956 1237922 86.64 1268 1284 1235 1722 928 1325 1256.51 3.07 0 -148902 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1147 26.23 0.40 12 1.36 48.00 3187.00 2320 20240521 -45.73 1090 20241115 15.50 1630 -22.76 20250326 1223 2.94 20250102 2320 -45.73 20240521 1090 15.50 20241115 1.58 Y 012800 500 455 억 2798553 N N 7005 N 00 N
3 20250407 150254 57 100.00 KOSPI 금속 N N N N N 1259 -66 5 -4.98 1454087773 1157315 81.00 1268 1284 1235 1722 928 1325 1256.43 3.07 0 -132932 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1147 26.23 0.40 12 1.27 48.00 3187.00 2320 20240521 -45.73 1090 20241115 15.50 1630 -22.76 20250326 1223 2.94 20250102 2320 -45.73 20240521 1090 15.50 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
4 20250407 140253 57 100.00 KOSPI 금속 N N N N N 1262 -63 5 -4.75 1284553614 1022815 71.59 1268 1284 1235 1722 928 1325 1255.90 3.07 0 -147758 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1150 26.29 0.40 12 1.12 48.00 3187.00 2320 20240521 -45.60 1090 20241115 15.78 1630 -22.58 20250326 1223 3.19 20250102 2320 -45.60 20240521 1090 15.78 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
5 20250407 130252 57 100.00 KOSPI 금속 N N N N N 1265 -60 5 -4.53 1187727175 946135 66.22 1268 1284 1235 1722 928 1325 1255.35 3.07 0 -159600 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1153 26.35 0.40 12 1.04 48.00 3187.00 2320 20240521 -45.47 1090 20241115 16.06 1630 -22.39 20250326 1223 3.43 20250102 2320 -45.47 20240521 1090 16.06 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
6 20250407 120252 57 100.00 KOSPI 금속 N N N N N 1274 -51 5 -3.85 1076345166 858316 60.07 1268 1284 1235 1722 928 1325 1254.02 3.07 0 -170919 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1161 26.54 0.40 12 0.94 48.00 3187.00 2320 20240521 -45.09 1090 20241115 16.88 1630 -21.84 20250326 1223 4.17 20250102 2320 -45.09 20240521 1090 16.88 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
7 20250407 110252 57 100.00 KOSPI 금속 N N N N N 1275 -50 5 -3.77 962767044 769295 53.84 1268 1280 1235 1722 928 1325 1251.49 3.07 0 -204670 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1162 26.56 0.40 12 0.84 48.00 3187.00 2320 20240521 -45.04 1090 20241115 16.97 1630 -21.78 20250326 1223 4.25 20250102 2320 -45.04 20240521 1090 16.97 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
8 20250407 100252 57 100.00 KOSPI 금속 N N N N N 1255 -70 5 -5.28 804487665 643833 45.06 1268 1276 1235 1722 928 1325 1249.53 3.07 0 -170232 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1144 26.15 0.39 12 0.71 48.00 3187.00 2320 20240521 -45.91 1090 20241115 15.14 1630 -23.01 20250326 1223 2.62 20250102 2320 -45.91 20240521 1090 15.14 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
9 20250407 090253 57 100.00 KOSPI 금속 N N N N N 1264 -61 5 -4.60 83027006 65677 4.60 1268 1276 1256 1722 928 1325 1264.17 3.07 0 -20076 1385 1354 1299 1268 1213 1370 1284 456 397 500 950 1 1 91140499 1152 26.33 0.40 12 0.07 48.00 3187.00 2320 20240521 -45.52 1090 20241115 15.96 1630 -22.45 20250326 1223 3.35 20250102 2320 -45.52 20240521 1090 15.96 20241115 1.58 Y 012800 500 455 억 2798553 N N 267 N 00 N
10 20250404 160252 57 100.00 KOSPI 금속 N N N N N 1325 36 2 2.79 1822371727 1417710 153.09 1289 1330 1244 1675 903 1289 1285.40 3.01 0 49934 1326 1307 1297 1278 1268 1302 1273 456 386 500 920 1 1 91140499 1208 27.60 0.42 12 1.56 48.00 3187.00 2320 20240521 -42.89 1090 20241115 21.56 1630 -18.71 20250326 1223 8.34 20250102 2320 -42.89 20240521 1090 21.56 20241115 1.58 Y 012800 500 455 억 2743623 N N 267 N 00 N
11 20250404 150253 57 100.00 KOSPI 금속 N N N N N 1321 32 2 2.48 1676617660 1307713 141.21 1289 1321 1244 1675 903 1289 1282.10 3.01 0 22151 1326 1307 1297 1278 1268 1302 1273 456 386 500 920 1 1 91140499 1204 27.52 0.41 12 1.43 48.00 3187.00 2320 20240521 -43.06 1090 20241115 21.19 1630 -18.96 20250326 1223 8.01 20250102 2320 -43.06 20240521 1090 21.19 20241115 1.58 Y 012800 500 455 억 2743623 N N 2 N 00 N
12 20250404 140254 57 100.00 KOSPI 금속 N N N N N 1293 4 2 0.31 1413644005 1104926 119.31 1289 1306 1244 1675 903 1289 1279.40 3.01 0 -13125 1326 1307 1297 1278 1268 1302 1273 456 386 500 920 1 1 91140499 1178 26.94 0.41 12 1.21 48.00 3187.00 2320 20240521 -44.27 1090 20241115 18.62 1630 -20.67 20250326 1223 5.72 20250102 2320 -44.27 20240521 1090 18.62 20241115 1.58 Y 012800 500 455 억 2743623 N N 2 N 00 N