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
025820/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
20250407,160335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4130,-265,5,-6.03,2808432893,682621,84.41,4160,4235,4005,5710,3080,4395,4114.09,1.50,0,-54929,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1381,10.95,1.01,12,2.04,377.00,4080.00,8420,20240520,-50.95,3545,20241209,16.50,6060,-31.85,20250326,3905,5.76,20250102,8420,-50.95,20240520,3545,16.50,20241209,5.26,Y,025820,500,167 억,,501062,N,N,38170,N,00,N
20250407,150338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4135,-260,5,-5.92,2626079683,638427,78.94,4160,4235,4005,5710,3080,4395,4113.25,1.50,0,-49392,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1383,10.97,1.01,12,1.91,377.00,4080.00,8420,20240520,-50.89,3545,20241209,16.64,6060,-31.77,20250326,3905,5.89,20250102,8420,-50.89,20240520,3545,16.64,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250407,140338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4165,-230,5,-5.23,2225856433,541956,67.01,4160,4235,4005,5710,3080,4395,4106.95,1.50,0,-79143,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1393,11.05,1.02,12,1.62,377.00,4080.00,8420,20240520,-50.53,3545,20241209,17.49,6060,-31.27,20250326,3905,6.66,20250102,8420,-50.53,20240520,3545,17.49,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250407,130336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4210,-185,5,-4.21,2005258723,489070,60.48,4160,4235,4005,5710,3080,4395,4100.00,1.50,0,-75276,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1408,11.17,1.03,12,1.46,377.00,4080.00,8420,20240520,-50.00,3545,20241209,18.76,6060,-30.53,20250326,3905,7.81,20250102,8420,-50.00,20240520,3545,18.76,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250407,120336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4215,-180,5,-4.10,1877149902,458504,56.70,4160,4235,4005,5710,3080,4395,4093.92,1.50,0,-77367,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1410,11.18,1.03,12,1.37,377.00,4080.00,8420,20240520,-49.94,3545,20241209,18.90,6060,-30.45,20250326,3905,7.94,20250102,8420,-49.94,20240520,3545,18.90,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250407,110336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4125,-270,5,-6.14,1637636740,401158,49.60,4160,4200,4005,5710,3080,4395,4082.09,1.50,0,-68633,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1379,10.94,1.01,12,1.20,377.00,4080.00,8420,20240520,-51.01,3545,20241209,16.36,6060,-31.93,20250326,3905,5.63,20250102,8420,-51.01,20240520,3545,16.36,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250407,100337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4050,-345,5,-7.85,1363484990,334272,41.33,4160,4200,4005,5710,3080,4395,4078.74,1.50,0,-77219,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1354,10.74,0.99,12,1.00,377.00,4080.00,8420,20240520,-51.90,3545,20241209,14.25,6060,-33.17,20250326,3905,3.71,20250102,8420,-51.90,20240520,3545,14.25,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250407,090337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4065,-330,5,-7.51,318882185,77030,9.53,4160,4200,4060,5710,3080,4395,4138.93,1.50,0,-26597,4541,4467,4371,4297,4201,4505,4335,167,1315,500,2810,5,1,33442000,1359,10.78,1.00,12,0.23,377.00,4080.00,8420,20240520,-51.72,3545,20241209,14.67,6060,-32.92,20250326,3905,4.10,20250102,8420,-51.72,20240520,3545,14.67,20241209,5.26,Y,025820,500,167 억,,501062,N,N,28975,N,00,N
20250404,160336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4395,-70,5,-1.57,3509348502,808713,129.51,4280,4445,4275,5800,3130,4465,4339.40,1.16,0,106089,4621,4542,4471,4392,4321,4507,4357,167,1335,500,2850,5,1,33442000,1470,11.66,1.08,12,2.42,377.00,4080.00,8420,20240520,-47.80,3545,20241209,23.98,6060,-27.48,20250326,3905,12.55,20250102,8420,-47.80,20240520,3545,23.98,20241209,5.11,Y,025820,500,167 억,,387681,N,N,28975,N,00,N
20250404,150338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4380,-85,5,-1.90,3317588622,765024,122.51,4280,4445,4275,5800,3130,4465,4336.58,1.16,0,93940,4621,4542,4471,4392,4321,4507,4357,167,1335,500,2850,5,1,33442000,1465,11.62,1.07,12,2.29,377.00,4080.00,8420,20240520,-47.98,3545,20241209,23.55,6060,-27.72,20250326,3905,12.16,20250102,8420,-47.98,20240520,3545,23.55,20241209,5.11,Y,025820,500,167 억,,387681,N,N,37330,N,00,N
20250404,140339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4310,-155,5,-3.47,2996188313,690760,110.62,4280,4445,4275,5800,3130,4465,4337.52,1.16,0,76005,4621,4542,4471,4392,4321,4507,4357,167,1335,500,2850,5,1,33442000,1441,11.43,1.06,12,2.07,377.00,4080.00,8420,20240520,-48.81,3545,20241209,21.58,6060,-28.88,20250326,3905,10.37,20250102,8420,-48.81,20240520,3545,21.58,20241209,5.11,Y,025820,500,167 억,,387681,N,N,37330,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 160335 55 60.00 KOSPI 금속 N N N Y 60 N 4130 -265 5 -6.03 2808432893 682621 84.41 4160 4235 4005 5710 3080 4395 4114.09 1.50 0 -54929 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1381 10.95 1.01 12 2.04 377.00 4080.00 8420 20240520 -50.95 3545 20241209 16.50 6060 -31.85 20250326 3905 5.76 20250102 8420 -50.95 20240520 3545 16.50 20241209 5.26 Y 025820 500 167 억 501062 N N 38170 N 00 N
3 20250407 150338 55 60.00 KOSPI 금속 N N N Y 60 N 4135 -260 5 -5.92 2626079683 638427 78.94 4160 4235 4005 5710 3080 4395 4113.25 1.50 0 -49392 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1383 10.97 1.01 12 1.91 377.00 4080.00 8420 20240520 -50.89 3545 20241209 16.64 6060 -31.77 20250326 3905 5.89 20250102 8420 -50.89 20240520 3545 16.64 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
4 20250407 140338 55 60.00 KOSPI 금속 N N N Y 60 N 4165 -230 5 -5.23 2225856433 541956 67.01 4160 4235 4005 5710 3080 4395 4106.95 1.50 0 -79143 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1393 11.05 1.02 12 1.62 377.00 4080.00 8420 20240520 -50.53 3545 20241209 17.49 6060 -31.27 20250326 3905 6.66 20250102 8420 -50.53 20240520 3545 17.49 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
5 20250407 130336 55 60.00 KOSPI 금속 N N N Y 60 N 4210 -185 5 -4.21 2005258723 489070 60.48 4160 4235 4005 5710 3080 4395 4100.00 1.50 0 -75276 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1408 11.17 1.03 12 1.46 377.00 4080.00 8420 20240520 -50.00 3545 20241209 18.76 6060 -30.53 20250326 3905 7.81 20250102 8420 -50.00 20240520 3545 18.76 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
6 20250407 120336 55 60.00 KOSPI 금속 N N N Y 60 N 4215 -180 5 -4.10 1877149902 458504 56.70 4160 4235 4005 5710 3080 4395 4093.92 1.50 0 -77367 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1410 11.18 1.03 12 1.37 377.00 4080.00 8420 20240520 -49.94 3545 20241209 18.90 6060 -30.45 20250326 3905 7.94 20250102 8420 -49.94 20240520 3545 18.90 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
7 20250407 110336 55 60.00 KOSPI 금속 N N N Y 60 N 4125 -270 5 -6.14 1637636740 401158 49.60 4160 4200 4005 5710 3080 4395 4082.09 1.50 0 -68633 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1379 10.94 1.01 12 1.20 377.00 4080.00 8420 20240520 -51.01 3545 20241209 16.36 6060 -31.93 20250326 3905 5.63 20250102 8420 -51.01 20240520 3545 16.36 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
8 20250407 100337 55 60.00 KOSPI 금속 N N N Y 60 N 4050 -345 5 -7.85 1363484990 334272 41.33 4160 4200 4005 5710 3080 4395 4078.74 1.50 0 -77219 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1354 10.74 0.99 12 1.00 377.00 4080.00 8420 20240520 -51.90 3545 20241209 14.25 6060 -33.17 20250326 3905 3.71 20250102 8420 -51.90 20240520 3545 14.25 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
9 20250407 090337 55 60.00 KOSPI 금속 N N N Y 60 N 4065 -330 5 -7.51 318882185 77030 9.53 4160 4200 4060 5710 3080 4395 4138.93 1.50 0 -26597 4541 4467 4371 4297 4201 4505 4335 167 1315 500 2810 5 1 33442000 1359 10.78 1.00 12 0.23 377.00 4080.00 8420 20240520 -51.72 3545 20241209 14.67 6060 -32.92 20250326 3905 4.10 20250102 8420 -51.72 20240520 3545 14.67 20241209 5.26 Y 025820 500 167 억 501062 N N 28975 N 00 N
10 20250404 160336 55 60.00 KOSPI 금속 N N N Y 60 N 4395 -70 5 -1.57 3509348502 808713 129.51 4280 4445 4275 5800 3130 4465 4339.40 1.16 0 106089 4621 4542 4471 4392 4321 4507 4357 167 1335 500 2850 5 1 33442000 1470 11.66 1.08 12 2.42 377.00 4080.00 8420 20240520 -47.80 3545 20241209 23.98 6060 -27.48 20250326 3905 12.55 20250102 8420 -47.80 20240520 3545 23.98 20241209 5.11 Y 025820 500 167 억 387681 N N 28975 N 00 N
11 20250404 150338 55 60.00 KOSPI 금속 N N N Y 60 N 4380 -85 5 -1.90 3317588622 765024 122.51 4280 4445 4275 5800 3130 4465 4336.58 1.16 0 93940 4621 4542 4471 4392 4321 4507 4357 167 1335 500 2850 5 1 33442000 1465 11.62 1.07 12 2.29 377.00 4080.00 8420 20240520 -47.98 3545 20241209 23.55 6060 -27.72 20250326 3905 12.16 20250102 8420 -47.98 20240520 3545 23.55 20241209 5.11 Y 025820 500 167 억 387681 N N 37330 N 00 N
12 20250404 140339 55 60.00 KOSPI 금속 N N N Y 60 N 4310 -155 5 -3.47 2996188313 690760 110.62 4280 4445 4275 5800 3130 4465 4337.52 1.16 0 76005 4621 4542 4471 4392 4321 4507 4357 167 1335 500 2850 5 1 33442000 1441 11.43 1.06 12 2.07 377.00 4080.00 8420 20240520 -48.81 3545 20241209 21.58 6060 -28.88 20250326 3905 10.37 20250102 8420 -48.81 20240520 3545 21.58 20241209 5.11 Y 025820 500 167 억 387681 N N 37330 N 00 N