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
018470/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
20250407,160313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1376,-91,5,-6.20,806127679,577633,164.09,1463,1463,1376,1907,1027,1467,1395.57,1.33,0,-176283,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1742,15.82,0.87,12,0.46,87.00,1576.00,2760,20240418,-50.14,1244,20241210,10.61,1800,-23.56,20250310,1376,0.00,20250407,2760,-50.14,20240418,1244,10.61,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,13791,N,00,N
20250407,150316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1387,-80,5,-5.45,748073640,535605,152.15,1463,1463,1380,1907,1027,1467,1396.69,1.33,0,-168502,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1756,15.94,0.88,12,0.42,87.00,1576.00,2760,20240418,-49.75,1244,20241210,11.50,1800,-22.94,20250310,1380,0.51,20250407,2760,-49.75,20240418,1244,11.50,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250407,140316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1381,-86,5,-5.86,716963304,513214,145.79,1463,1463,1380,1907,1027,1467,1397.01,1.33,0,-156442,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1749,15.87,0.88,12,0.41,87.00,1576.00,2760,20240418,-49.96,1244,20241210,11.01,1800,-23.28,20250310,1380,0.07,20250407,2760,-49.96,20240418,1244,11.01,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250407,130314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1400,-67,5,-4.57,583972190,417335,118.55,1463,1463,1380,1907,1027,1467,1399.29,1.33,0,-163207,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1773,16.09,0.89,12,0.33,87.00,1576.00,2760,20240418,-49.28,1244,20241210,12.54,1800,-22.22,20250310,1380,1.45,20250407,2760,-49.28,20240418,1244,12.54,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250407,120314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1408,-59,5,-4.02,527001995,376597,106.98,1463,1463,1380,1907,1027,1467,1399.38,1.33,0,-168319,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1783,16.18,0.89,12,0.30,87.00,1576.00,2760,20240418,-48.99,1244,20241210,13.18,1800,-21.78,20250310,1380,2.03,20250407,2760,-48.99,20240418,1244,13.18,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250407,110315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1415,-52,5,-3.54,462933553,331292,94.11,1463,1463,1380,1907,1027,1467,1397.36,1.33,0,-135018,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1792,16.26,0.90,12,0.26,87.00,1576.00,2760,20240418,-48.73,1244,20241210,13.75,1800,-21.39,20250310,1380,2.54,20250407,2760,-48.73,20240418,1244,13.75,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250407,100315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1393,-74,5,-5.04,357013625,255523,72.59,1463,1463,1380,1907,1027,1467,1397.19,1.33,0,-149563,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1764,16.01,0.88,12,0.20,87.00,1576.00,2760,20240418,-49.53,1244,20241210,11.98,1800,-22.61,20250310,1380,0.94,20250407,2760,-49.53,20240418,1244,11.98,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250407,090315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1400,-67,5,-4.57,41672208,29213,8.30,1463,1463,1400,1907,1027,1467,1426.50,1.33,0,-15293,1525,1495,1457,1427,1389,1511,1443,633,440,500,1080,1,1,126631721,1773,16.09,0.89,12,0.02,87.00,1576.00,2760,20240418,-49.28,1244,20241210,12.54,1800,-22.22,20250310,1386,1.01,20250102,2760,-49.28,20240418,1244,12.54,20241210,3.38,Y,018470,500,633 억,,1689369,N,N,3880,N,00,N
20250404,160315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1467,16,2,1.10,507712093,350296,93.56,1420,1487,1419,1886,1016,1451,1449.38,1.26,0,92504,1491,1471,1461,1441,1431,1466,1436,633,435,500,1070,1,1,126631721,1858,16.86,0.93,12,0.28,87.00,1576.00,2760,20240418,-46.85,1244,20241210,17.93,1800,-18.50,20250310,1386,5.84,20250102,2760,-46.85,20240418,1244,17.93,20241210,3.37,Y,018470,500,633 억,,1597952,N,N,3880,N,00,N
20250404,150316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1459,8,2,0.55,464881636,321045,85.74,1420,1487,1419,1886,1016,1451,1448.03,1.26,0,75400,1491,1471,1461,1441,1431,1466,1436,633,435,500,1070,1,1,126631721,1848,16.77,0.93,12,0.25,87.00,1576.00,2760,20240418,-47.14,1244,20241210,17.28,1800,-18.94,20250310,1386,5.27,20250102,2760,-47.14,20240418,1244,17.28,20241210,3.37,Y,018470,500,633 억,,1597952,N,N,22137,N,00,N
20250404,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1446,-5,5,-0.34,403169577,278445,74.37,1420,1487,1419,1886,1016,1451,1447.93,1.26,0,49375,1491,1471,1461,1441,1431,1466,1436,633,435,500,1070,1,1,126631721,1831,16.62,0.92,12,0.22,87.00,1576.00,2760,20240418,-47.61,1244,20241210,16.24,1800,-19.67,20250310,1386,4.33,20250102,2760,-47.61,20240418,1244,16.24,20241210,3.37,Y,018470,500,633 억,,1597952,N,N,22137,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 160313 55 40.00 KOSPI 금속 N N N Y 40 N 1376 -91 5 -6.20 806127679 577633 164.09 1463 1463 1376 1907 1027 1467 1395.57 1.33 0 -176283 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1742 15.82 0.87 12 0.46 87.00 1576.00 2760 20240418 -50.14 1244 20241210 10.61 1800 -23.56 20250310 1376 0.00 20250407 2760 -50.14 20240418 1244 10.61 20241210 3.38 Y 018470 500 633 억 1689369 N N 13791 N 00 N
3 20250407 150316 55 40.00 KOSPI 금속 N N N Y 40 N 1387 -80 5 -5.45 748073640 535605 152.15 1463 1463 1380 1907 1027 1467 1396.69 1.33 0 -168502 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1756 15.94 0.88 12 0.42 87.00 1576.00 2760 20240418 -49.75 1244 20241210 11.50 1800 -22.94 20250310 1380 0.51 20250407 2760 -49.75 20240418 1244 11.50 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
4 20250407 140316 55 40.00 KOSPI 금속 N N N Y 40 N 1381 -86 5 -5.86 716963304 513214 145.79 1463 1463 1380 1907 1027 1467 1397.01 1.33 0 -156442 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1749 15.87 0.88 12 0.41 87.00 1576.00 2760 20240418 -49.96 1244 20241210 11.01 1800 -23.28 20250310 1380 0.07 20250407 2760 -49.96 20240418 1244 11.01 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
5 20250407 130314 55 40.00 KOSPI 금속 N N N Y 40 N 1400 -67 5 -4.57 583972190 417335 118.55 1463 1463 1380 1907 1027 1467 1399.29 1.33 0 -163207 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1773 16.09 0.89 12 0.33 87.00 1576.00 2760 20240418 -49.28 1244 20241210 12.54 1800 -22.22 20250310 1380 1.45 20250407 2760 -49.28 20240418 1244 12.54 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
6 20250407 120314 55 40.00 KOSPI 금속 N N N Y 40 N 1408 -59 5 -4.02 527001995 376597 106.98 1463 1463 1380 1907 1027 1467 1399.38 1.33 0 -168319 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1783 16.18 0.89 12 0.30 87.00 1576.00 2760 20240418 -48.99 1244 20241210 13.18 1800 -21.78 20250310 1380 2.03 20250407 2760 -48.99 20240418 1244 13.18 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
7 20250407 110315 55 40.00 KOSPI 금속 N N N Y 40 N 1415 -52 5 -3.54 462933553 331292 94.11 1463 1463 1380 1907 1027 1467 1397.36 1.33 0 -135018 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1792 16.26 0.90 12 0.26 87.00 1576.00 2760 20240418 -48.73 1244 20241210 13.75 1800 -21.39 20250310 1380 2.54 20250407 2760 -48.73 20240418 1244 13.75 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
8 20250407 100315 55 40.00 KOSPI 금속 N N N Y 40 N 1393 -74 5 -5.04 357013625 255523 72.59 1463 1463 1380 1907 1027 1467 1397.19 1.33 0 -149563 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1764 16.01 0.88 12 0.20 87.00 1576.00 2760 20240418 -49.53 1244 20241210 11.98 1800 -22.61 20250310 1380 0.94 20250407 2760 -49.53 20240418 1244 11.98 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
9 20250407 090315 55 40.00 KOSPI 금속 N N N Y 40 N 1400 -67 5 -4.57 41672208 29213 8.30 1463 1463 1400 1907 1027 1467 1426.50 1.33 0 -15293 1525 1495 1457 1427 1389 1511 1443 633 440 500 1080 1 1 126631721 1773 16.09 0.89 12 0.02 87.00 1576.00 2760 20240418 -49.28 1244 20241210 12.54 1800 -22.22 20250310 1386 1.01 20250102 2760 -49.28 20240418 1244 12.54 20241210 3.38 Y 018470 500 633 억 1689369 N N 3880 N 00 N
10 20250404 160315 55 40.00 KOSPI 금속 N N N Y 40 N 1467 16 2 1.10 507712093 350296 93.56 1420 1487 1419 1886 1016 1451 1449.38 1.26 0 92504 1491 1471 1461 1441 1431 1466 1436 633 435 500 1070 1 1 126631721 1858 16.86 0.93 12 0.28 87.00 1576.00 2760 20240418 -46.85 1244 20241210 17.93 1800 -18.50 20250310 1386 5.84 20250102 2760 -46.85 20240418 1244 17.93 20241210 3.37 Y 018470 500 633 억 1597952 N N 3880 N 00 N
11 20250404 150316 55 40.00 KOSPI 금속 N N N Y 40 N 1459 8 2 0.55 464881636 321045 85.74 1420 1487 1419 1886 1016 1451 1448.03 1.26 0 75400 1491 1471 1461 1441 1431 1466 1436 633 435 500 1070 1 1 126631721 1848 16.77 0.93 12 0.25 87.00 1576.00 2760 20240418 -47.14 1244 20241210 17.28 1800 -18.94 20250310 1386 5.27 20250102 2760 -47.14 20240418 1244 17.28 20241210 3.37 Y 018470 500 633 억 1597952 N N 22137 N 00 N
12 20250404 140317 55 40.00 KOSPI 금속 N N N Y 40 N 1446 -5 5 -0.34 403169577 278445 74.37 1420 1487 1419 1886 1016 1451 1447.93 1.26 0 49375 1491 1471 1461 1441 1431 1466 1436 633 435 500 1070 1 1 126631721 1831 16.62 0.92 12 0.22 87.00 1576.00 2760 20240418 -47.61 1244 20241210 16.24 1800 -19.67 20250310 1386 4.33 20250102 2760 -47.61 20240418 1244 16.24 20241210 3.37 Y 018470 500 633 억 1597952 N N 22137 N 00 N