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
019440/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
20250407,160316,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12760,-240,5,-1.85,112713095,8854,171.29,12900,13000,12660,16900,9100,13000,12730.19,0.71,0,-1442,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1094,9.97,0.33,12,0.10,1280.00,39036.00,14500,20240625,-12.00,12660,20250407,0.79,13990,-8.79,20250307,12660,0.79,20250407,14500,-12.00,20240625,12660,0.79,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,118,N,00,N
20250407,150319,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12730,-270,5,-2.08,104267745,8190,158.44,12900,13000,12660,16900,9100,13000,12731.10,0.71,0,-1404,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1091,9.95,0.33,12,0.10,1280.00,39036.00,14500,20240625,-12.21,12660,20250407,0.55,13990,-9.01,20250307,12660,0.55,20250407,14500,-12.21,20240625,12660,0.55,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250407,140319,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12720,-280,5,-2.15,88840680,6978,135.00,12900,13000,12660,16900,9100,13000,12731.54,0.71,0,-1408,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1090,9.94,0.33,12,0.08,1280.00,39036.00,14500,20240625,-12.28,12660,20250407,0.47,13990,-9.08,20250307,12660,0.47,20250407,14500,-12.28,20240625,12660,0.47,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250407,130317,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12740,-260,5,-2.00,61212150,4807,93.00,12900,13000,12660,16900,9100,13000,12733.96,0.71,0,-465,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1092,9.95,0.33,12,0.06,1280.00,39036.00,14500,20240625,-12.14,12660,20250407,0.63,13990,-8.93,20250307,12660,0.63,20250407,14500,-12.14,20240625,12660,0.63,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250407,120317,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12740,-260,5,-2.00,56347330,4425,85.61,12900,13000,12660,16900,9100,13000,12733.86,0.71,0,-450,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1092,9.95,0.33,12,0.05,1280.00,39036.00,14500,20240625,-12.14,12660,20250407,0.63,13990,-8.93,20250307,12660,0.63,20250407,14500,-12.14,20240625,12660,0.63,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250407,110317,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12720,-280,5,-2.15,51100665,4013,77.64,12900,13000,12660,16900,9100,13000,12733.78,0.71,0,-434,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1090,9.94,0.33,12,0.05,1280.00,39036.00,14500,20240625,-12.28,12660,20250407,0.47,13990,-9.08,20250307,12660,0.47,20250407,14500,-12.28,20240625,12660,0.47,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250407,100318,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,12800,-200,5,-1.54,37824695,2968,57.42,12900,13000,12660,16900,9100,13000,12744.17,0.71,0,-4,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1097,10.00,0.33,12,0.03,1280.00,39036.00,14500,20240625,-11.72,12660,20250407,1.11,13990,-8.51,20250307,12660,1.11,20250407,14500,-11.72,20240625,12660,1.11,20250407,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250407,090318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12800,-200,5,-1.54,8042650,627,12.13,12900,13000,12800,16900,9100,13000,12827.19,0.71,0,15,13373,13186,13043,12856,12713,13280,12950,429,3900,5000,9360,10,1,8570000,1097,10.00,0.33,12,0.01,1280.00,39036.00,14500,20240625,-11.72,12660,20250203,1.11,13990,-8.51,20250307,12660,1.11,20250203,14500,-11.72,20240625,12660,1.11,20250203,0.14,Y,019440,5000,428 억,,61214,N,N,74,N,00,N
20250404,160317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13000,10,2,0.08,67101980,5169,129.29,12990,13230,12900,16880,9100,12990,12981.62,0.71,0,103,13130,13060,13000,12930,12870,13095,12965,429,3890,5000,9350,10,1,8570000,1114,10.16,0.33,12,0.06,1280.00,39036.00,14500,20240625,-10.34,12660,20250203,2.69,13990,-7.08,20250307,12660,2.69,20250203,14500,-10.34,20240625,12660,2.69,20250203,0.14,Y,019440,5000,428 억,,61136,N,N,74,N,00,N
20250404,150319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12970,-20,5,-0.15,62568360,4819,120.54,12990,13230,12900,16880,9100,12990,12983.68,0.71,0,-38,13130,13060,13000,12930,12870,13095,12965,429,3890,5000,9350,10,1,8570000,1112,10.13,0.33,12,0.06,1280.00,39036.00,14500,20240625,-10.55,12660,20250203,2.45,13990,-7.29,20250307,12660,2.45,20250203,14500,-10.55,20240625,12660,2.45,20250203,0.14,Y,019440,5000,428 억,,61136,N,N,0,N,00,N
20250404,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12960,-30,5,-0.23,46195840,3555,88.92,12990,13230,12900,16880,9100,12990,12994.61,0.71,0,-259,13130,13060,13000,12930,12870,13095,12965,429,3890,5000,9350,10,1,8570000,1111,10.12,0.33,12,0.04,1280.00,39036.00,14500,20240625,-10.62,12660,20250203,2.37,13990,-7.36,20250307,12660,2.37,20250203,14500,-10.62,20240625,12660,2.37,20250203,0.14,Y,019440,5000,428 억,,61136,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 160316 57 100.00 KOSPI 신저가 금속 N N N N N 12760 -240 5 -1.85 112713095 8854 171.29 12900 13000 12660 16900 9100 13000 12730.19 0.71 0 -1442 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1094 9.97 0.33 12 0.10 1280.00 39036.00 14500 20240625 -12.00 12660 20250407 0.79 13990 -8.79 20250307 12660 0.79 20250407 14500 -12.00 20240625 12660 0.79 20250407 0.14 Y 019440 5000 428 억 61214 N N 118 N 00 N
3 20250407 150319 57 100.00 KOSPI 신저가 금속 N N N N N 12730 -270 5 -2.08 104267745 8190 158.44 12900 13000 12660 16900 9100 13000 12731.10 0.71 0 -1404 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1091 9.95 0.33 12 0.10 1280.00 39036.00 14500 20240625 -12.21 12660 20250407 0.55 13990 -9.01 20250307 12660 0.55 20250407 14500 -12.21 20240625 12660 0.55 20250407 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
4 20250407 140319 57 100.00 KOSPI 신저가 금속 N N N N N 12720 -280 5 -2.15 88840680 6978 135.00 12900 13000 12660 16900 9100 13000 12731.54 0.71 0 -1408 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1090 9.94 0.33 12 0.08 1280.00 39036.00 14500 20240625 -12.28 12660 20250407 0.47 13990 -9.08 20250307 12660 0.47 20250407 14500 -12.28 20240625 12660 0.47 20250407 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
5 20250407 130317 57 100.00 KOSPI 신저가 금속 N N N N N 12740 -260 5 -2.00 61212150 4807 93.00 12900 13000 12660 16900 9100 13000 12733.96 0.71 0 -465 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1092 9.95 0.33 12 0.06 1280.00 39036.00 14500 20240625 -12.14 12660 20250407 0.63 13990 -8.93 20250307 12660 0.63 20250407 14500 -12.14 20240625 12660 0.63 20250407 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
6 20250407 120317 57 100.00 KOSPI 신저가 금속 N N N N N 12740 -260 5 -2.00 56347330 4425 85.61 12900 13000 12660 16900 9100 13000 12733.86 0.71 0 -450 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1092 9.95 0.33 12 0.05 1280.00 39036.00 14500 20240625 -12.14 12660 20250407 0.63 13990 -8.93 20250307 12660 0.63 20250407 14500 -12.14 20240625 12660 0.63 20250407 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
7 20250407 110317 57 100.00 KOSPI 신저가 금속 N N N N N 12720 -280 5 -2.15 51100665 4013 77.64 12900 13000 12660 16900 9100 13000 12733.78 0.71 0 -434 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1090 9.94 0.33 12 0.05 1280.00 39036.00 14500 20240625 -12.28 12660 20250407 0.47 13990 -9.08 20250307 12660 0.47 20250407 14500 -12.28 20240625 12660 0.47 20250407 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
8 20250407 100318 57 100.00 KOSPI 신저가 금속 N N N N N 12800 -200 5 -1.54 37824695 2968 57.42 12900 13000 12660 16900 9100 13000 12744.17 0.71 0 -4 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1097 10.00 0.33 12 0.03 1280.00 39036.00 14500 20240625 -11.72 12660 20250407 1.11 13990 -8.51 20250307 12660 1.11 20250407 14500 -11.72 20240625 12660 1.11 20250407 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
9 20250407 090318 57 100.00 KOSPI 금속 N N N N N 12800 -200 5 -1.54 8042650 627 12.13 12900 13000 12800 16900 9100 13000 12827.19 0.71 0 15 13373 13186 13043 12856 12713 13280 12950 429 3900 5000 9360 10 1 8570000 1097 10.00 0.33 12 0.01 1280.00 39036.00 14500 20240625 -11.72 12660 20250203 1.11 13990 -8.51 20250307 12660 1.11 20250203 14500 -11.72 20240625 12660 1.11 20250203 0.14 Y 019440 5000 428 억 61214 N N 74 N 00 N
10 20250404 160317 57 100.00 KOSPI 금속 N N N N N 13000 10 2 0.08 67101980 5169 129.29 12990 13230 12900 16880 9100 12990 12981.62 0.71 0 103 13130 13060 13000 12930 12870 13095 12965 429 3890 5000 9350 10 1 8570000 1114 10.16 0.33 12 0.06 1280.00 39036.00 14500 20240625 -10.34 12660 20250203 2.69 13990 -7.08 20250307 12660 2.69 20250203 14500 -10.34 20240625 12660 2.69 20250203 0.14 Y 019440 5000 428 억 61136 N N 74 N 00 N
11 20250404 150319 57 100.00 KOSPI 금속 N N N N N 12970 -20 5 -0.15 62568360 4819 120.54 12990 13230 12900 16880 9100 12990 12983.68 0.71 0 -38 13130 13060 13000 12930 12870 13095 12965 429 3890 5000 9350 10 1 8570000 1112 10.13 0.33 12 0.06 1280.00 39036.00 14500 20240625 -10.55 12660 20250203 2.45 13990 -7.29 20250307 12660 2.45 20250203 14500 -10.55 20240625 12660 2.45 20250203 0.14 Y 019440 5000 428 억 61136 N N 0 N 00 N
12 20250404 140320 57 100.00 KOSPI 금속 N N N N N 12960 -30 5 -0.23 46195840 3555 88.92 12990 13230 12900 16880 9100 12990 12994.61 0.71 0 -259 13130 13060 13000 12930 12870 13095 12965 429 3890 5000 9350 10 1 8570000 1111 10.12 0.33 12 0.04 1280.00 39036.00 14500 20240625 -10.62 12660 20250203 2.37 13990 -7.36 20250307 12660 2.37 20250203 14500 -10.62 20240625 12660 2.37 20250203 0.14 Y 019440 5000 428 억 61136 N N 0 N 00 N