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
021050/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
20250407,160321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1171,-71,5,-5.72,466692124,396038,128.24,1217,1217,1160,1614,870,1242,1178.40,3.14,0,-54906,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,556,1.12,0.36,12,0.83,1043.00,3209.00,2005,20240521,-41.60,990,20241210,18.28,1384,-15.39,20250326,1120,4.55,20250102,2005,-41.60,20240521,990,18.28,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,23,N,00,N
20250407,150324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1171,-71,5,-5.72,453978962,385153,124.72,1217,1217,1160,1614,870,1242,1178.70,3.14,0,-48998,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,556,1.12,0.36,12,0.81,1043.00,3209.00,2005,20240521,-41.60,990,20241210,18.28,1384,-15.39,20250326,1120,4.55,20250102,2005,-41.60,20240521,990,18.28,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250407,140323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1161,-81,5,-6.52,427480621,362499,117.38,1217,1217,1160,1614,870,1242,1179.26,3.14,0,-39930,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,551,1.11,0.36,12,0.76,1043.00,3209.00,2005,20240521,-42.09,990,20241210,17.27,1384,-16.11,20250326,1120,3.66,20250102,2005,-42.09,20240521,990,17.27,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250407,130322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1180,-62,5,-4.99,367365070,311019,100.71,1217,1217,1160,1614,870,1242,1181.17,3.14,0,-46034,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,560,1.13,0.37,12,0.66,1043.00,3209.00,2005,20240521,-41.15,990,20241210,19.19,1384,-14.74,20250326,1120,5.36,20250102,2005,-41.15,20240521,990,19.19,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250407,120322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1187,-55,5,-4.43,330341157,279593,90.53,1217,1217,1160,1614,870,1242,1181.51,3.14,0,-32479,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,564,1.14,0.37,12,0.59,1043.00,3209.00,2005,20240521,-40.80,990,20241210,19.90,1384,-14.23,20250326,1120,5.98,20250102,2005,-40.80,20240521,990,19.90,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250407,110322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1189,-53,5,-4.27,298856957,253068,81.95,1217,1217,1160,1614,870,1242,1180.94,3.14,0,-18605,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,564,1.14,0.37,12,0.53,1043.00,3209.00,2005,20240521,-40.70,990,20241210,20.10,1384,-14.09,20250326,1120,6.16,20250102,2005,-40.70,20240521,990,20.10,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250407,100323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1191,-51,5,-4.11,272554274,230755,74.72,1217,1217,1160,1614,870,1242,1181.14,3.14,0,-21057,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,565,1.14,0.37,12,0.49,1043.00,3209.00,2005,20240521,-40.60,990,20241210,20.30,1384,-13.95,20250326,1120,6.34,20250102,2005,-40.60,20240521,990,20.30,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250407,090323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1195,-47,5,-3.78,11468664,9511,3.08,1217,1217,1194,1614,870,1242,1205.83,3.14,0,-900,1274,1258,1226,1210,1178,1266,1218,237,372,500,890,1,1,47474590,567,1.15,0.37,12,0.02,1043.00,3209.00,2005,20240521,-40.40,990,20241210,20.71,1384,-13.66,20250326,1120,6.70,20250102,2005,-40.40,20240521,990,20.71,20241210,1.48,Y,021050,500,237 억,,1489298,N,N,0,N,00,N
20250404,160322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,7,2,0.57,374446131,308745,191.59,1235,1242,1194,1605,865,1235,1212.80,3.33,0,-90825,1278,1256,1235,1213,1192,1267,1224,237,370,500,880,1,1,47474590,590,1.19,0.39,12,0.65,1043.00,3209.00,2005,20240521,-38.05,990,20241210,25.45,1384,-10.26,20250326,1120,10.89,20250102,2005,-38.05,20240521,990,25.45,20241210,1.48,Y,021050,500,237 억,,1580106,N,N,0,N,00,N
20250404,150324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,5,2,0.40,370454629,305525,189.59,1235,1240,1194,1605,865,1235,1212.52,3.33,0,-90538,1278,1256,1235,1213,1192,1267,1224,237,370,500,880,1,1,47474590,589,1.19,0.39,12,0.64,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.48,Y,021050,500,237 억,,1580106,N,N,0,N,00,N
20250404,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1220,-15,5,-1.21,348355629,287522,178.42,1235,1235,1194,1605,865,1235,1211.58,3.33,0,-103340,1278,1256,1235,1213,1192,1267,1224,237,370,500,880,1,1,47474590,579,1.17,0.38,12,0.61,1043.00,3209.00,2005,20240521,-39.15,990,20241210,23.23,1384,-11.85,20250326,1120,8.93,20250102,2005,-39.15,20240521,990,23.23,20241210,1.48,Y,021050,500,237 억,,1580106,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 160321 57 100.00 KOSPI 금속 N N N N N 1171 -71 5 -5.72 466692124 396038 128.24 1217 1217 1160 1614 870 1242 1178.40 3.14 0 -54906 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 556 1.12 0.36 12 0.83 1043.00 3209.00 2005 20240521 -41.60 990 20241210 18.28 1384 -15.39 20250326 1120 4.55 20250102 2005 -41.60 20240521 990 18.28 20241210 1.48 Y 021050 500 237 억 1489298 N N 23 N 00 N
3 20250407 150324 57 100.00 KOSPI 금속 N N N N N 1171 -71 5 -5.72 453978962 385153 124.72 1217 1217 1160 1614 870 1242 1178.70 3.14 0 -48998 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 556 1.12 0.36 12 0.81 1043.00 3209.00 2005 20240521 -41.60 990 20241210 18.28 1384 -15.39 20250326 1120 4.55 20250102 2005 -41.60 20240521 990 18.28 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
4 20250407 140323 57 100.00 KOSPI 금속 N N N N N 1161 -81 5 -6.52 427480621 362499 117.38 1217 1217 1160 1614 870 1242 1179.26 3.14 0 -39930 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 551 1.11 0.36 12 0.76 1043.00 3209.00 2005 20240521 -42.09 990 20241210 17.27 1384 -16.11 20250326 1120 3.66 20250102 2005 -42.09 20240521 990 17.27 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
5 20250407 130322 57 100.00 KOSPI 금속 N N N N N 1180 -62 5 -4.99 367365070 311019 100.71 1217 1217 1160 1614 870 1242 1181.17 3.14 0 -46034 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 560 1.13 0.37 12 0.66 1043.00 3209.00 2005 20240521 -41.15 990 20241210 19.19 1384 -14.74 20250326 1120 5.36 20250102 2005 -41.15 20240521 990 19.19 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
6 20250407 120322 57 100.00 KOSPI 금속 N N N N N 1187 -55 5 -4.43 330341157 279593 90.53 1217 1217 1160 1614 870 1242 1181.51 3.14 0 -32479 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 564 1.14 0.37 12 0.59 1043.00 3209.00 2005 20240521 -40.80 990 20241210 19.90 1384 -14.23 20250326 1120 5.98 20250102 2005 -40.80 20240521 990 19.90 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
7 20250407 110322 57 100.00 KOSPI 금속 N N N N N 1189 -53 5 -4.27 298856957 253068 81.95 1217 1217 1160 1614 870 1242 1180.94 3.14 0 -18605 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 564 1.14 0.37 12 0.53 1043.00 3209.00 2005 20240521 -40.70 990 20241210 20.10 1384 -14.09 20250326 1120 6.16 20250102 2005 -40.70 20240521 990 20.10 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
8 20250407 100323 57 100.00 KOSPI 금속 N N N N N 1191 -51 5 -4.11 272554274 230755 74.72 1217 1217 1160 1614 870 1242 1181.14 3.14 0 -21057 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 565 1.14 0.37 12 0.49 1043.00 3209.00 2005 20240521 -40.60 990 20241210 20.30 1384 -13.95 20250326 1120 6.34 20250102 2005 -40.60 20240521 990 20.30 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
9 20250407 090323 57 100.00 KOSPI 금속 N N N N N 1195 -47 5 -3.78 11468664 9511 3.08 1217 1217 1194 1614 870 1242 1205.83 3.14 0 -900 1274 1258 1226 1210 1178 1266 1218 237 372 500 890 1 1 47474590 567 1.15 0.37 12 0.02 1043.00 3209.00 2005 20240521 -40.40 990 20241210 20.71 1384 -13.66 20250326 1120 6.70 20250102 2005 -40.40 20240521 990 20.71 20241210 1.48 Y 021050 500 237 억 1489298 N N 0 N 00 N
10 20250404 160322 57 100.00 KOSPI 금속 N N N N N 1242 7 2 0.57 374446131 308745 191.59 1235 1242 1194 1605 865 1235 1212.80 3.33 0 -90825 1278 1256 1235 1213 1192 1267 1224 237 370 500 880 1 1 47474590 590 1.19 0.39 12 0.65 1043.00 3209.00 2005 20240521 -38.05 990 20241210 25.45 1384 -10.26 20250326 1120 10.89 20250102 2005 -38.05 20240521 990 25.45 20241210 1.48 Y 021050 500 237 억 1580106 N N 0 N 00 N
11 20250404 150324 57 100.00 KOSPI 금속 N N N N N 1240 5 2 0.40 370454629 305525 189.59 1235 1240 1194 1605 865 1235 1212.52 3.33 0 -90538 1278 1256 1235 1213 1192 1267 1224 237 370 500 880 1 1 47474590 589 1.19 0.39 12 0.64 1043.00 3209.00 2005 20240521 -38.15 990 20241210 25.25 1384 -10.40 20250326 1120 10.71 20250102 2005 -38.15 20240521 990 25.25 20241210 1.48 Y 021050 500 237 억 1580106 N N 0 N 00 N
12 20250404 140325 57 100.00 KOSPI 금속 N N N N N 1220 -15 5 -1.21 348355629 287522 178.42 1235 1235 1194 1605 865 1235 1211.58 3.33 0 -103340 1278 1256 1235 1213 1192 1267 1224 237 370 500 880 1 1 47474590 579 1.17 0.38 12 0.61 1043.00 3209.00 2005 20240521 -39.15 990 20241210 23.23 1384 -11.85 20250326 1120 8.93 20250102 2005 -39.15 20240521 990 23.23 20241210 1.48 Y 021050 500 237 억 1580106 N N 0 N 00 N