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
026940/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
20250407,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2250,-115,5,-4.86,142121532,62468,113.62,2325,2325,2230,3070,1660,2365,2275.11,1.73,0,-8153,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,450,19.23,0.34,12,0.31,117.00,6584.00,3615,20240514,-37.76,2125,20241209,5.88,2815,-20.07,20250221,2230,0.90,20250407,3615,-37.76,20240514,2125,5.88,20241209,3.21,Y,026940,500,100 억,,346857,N,N,9,N,00,N
20250407,150341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2260,-105,5,-4.44,128048672,56226,102.27,2325,2325,2230,3070,1660,2365,2277.39,1.73,0,-7149,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,452,19.32,0.34,12,0.28,117.00,6584.00,3615,20240514,-37.48,2125,20241209,6.35,2815,-19.72,20250221,2230,1.35,20250407,3615,-37.48,20240514,2125,6.35,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250407,140341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2270,-95,5,-4.02,121386177,53289,96.93,2325,2325,2230,3070,1660,2365,2277.88,1.73,0,-6629,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,454,19.40,0.34,12,0.27,117.00,6584.00,3615,20240514,-37.21,2125,20241209,6.82,2815,-19.36,20250221,2230,1.79,20250407,3615,-37.21,20240514,2125,6.82,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250407,130339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2305,-60,5,-2.54,115122092,50534,91.92,2325,2325,2230,3070,1660,2365,2278.11,1.73,0,-4887,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,461,19.70,0.35,12,0.25,117.00,6584.00,3615,20240514,-36.24,2125,20241209,8.47,2815,-18.12,20250221,2230,3.36,20250407,3615,-36.24,20240514,2125,8.47,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250407,120339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2275,-90,5,-3.81,96917507,42557,77.41,2325,2325,2230,3070,1660,2365,2277.36,1.73,0,-3750,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,455,19.44,0.35,12,0.21,117.00,6584.00,3615,20240514,-37.07,2125,20241209,7.06,2815,-19.18,20250221,2230,2.02,20250407,3615,-37.07,20240514,2125,7.06,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250407,110339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2280,-85,5,-3.59,65823917,28942,52.64,2325,2325,2230,3070,1660,2365,2274.34,1.73,0,-2866,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,456,19.49,0.35,12,0.14,117.00,6584.00,3615,20240514,-36.93,2125,20241209,7.29,2815,-19.01,20250221,2230,2.24,20250407,3615,-36.93,20240514,2125,7.29,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250407,100340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2255,-110,5,-4.65,54975152,24136,43.90,2325,2325,2230,3070,1660,2365,2277.72,1.73,0,-3281,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,451,19.27,0.34,12,0.12,117.00,6584.00,3615,20240514,-37.62,2125,20241209,6.12,2815,-19.89,20250221,2230,1.12,20250407,3615,-37.62,20240514,2125,6.12,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250407,090340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2305,-60,5,-2.54,7705580,3328,6.05,2325,2325,2280,3070,1660,2365,2315.38,1.73,0,-196,2431,2397,2331,2297,2231,2415,2315,100,705,500,1700,5,1,20000000,461,19.70,0.35,12,0.02,117.00,6584.00,3615,20240514,-36.24,2125,20241209,8.47,2815,-18.12,20250221,2245,2.67,20250331,3615,-36.24,20240514,2125,8.47,20241209,3.21,Y,026940,500,100 억,,346857,N,N,940,N,00,N
20250404,160340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,65,2,2.83,127160070,54757,160.21,2280,2365,2265,2990,1610,2300,2322.24,1.72,0,2289,2340,2320,2285,2265,2230,2330,2275,100,690,500,1650,5,1,20000000,473,20.21,0.36,12,0.27,117.00,6584.00,3615,20240514,-34.58,2125,20241209,11.29,2815,-15.99,20250221,2245,5.35,20250331,3615,-34.58,20240514,2125,11.29,20241209,3.21,Y,026940,500,100 억,,344621,N,N,940,N,00,N
20250404,150341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,60,2,2.61,114788095,49516,144.87,2280,2365,2265,2990,1610,2300,2318.20,1.72,0,2137,2340,2320,2285,2265,2230,2330,2275,100,690,500,1650,5,1,20000000,472,20.17,0.36,12,0.25,117.00,6584.00,3615,20240514,-34.72,2125,20241209,11.06,2815,-16.16,20250221,2245,5.12,20250331,3615,-34.72,20240514,2125,11.06,20241209,3.21,Y,026940,500,100 억,,344621,N,N,707,N,00,N
20250404,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,30,2,1.30,77122395,33426,97.80,2280,2335,2265,2990,1610,2300,2307.26,1.72,0,-1299,2340,2320,2285,2265,2230,2330,2275,100,690,500,1650,5,1,20000000,466,19.91,0.35,12,0.17,117.00,6584.00,3615,20240514,-35.55,2125,20241209,9.65,2815,-17.23,20250221,2245,3.79,20250331,3615,-35.55,20240514,2125,9.65,20241209,3.21,Y,026940,500,100 억,,344621,N,N,707,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 160338 57 100.00 KOSPI 금속 N N N N N 2250 -115 5 -4.86 142121532 62468 113.62 2325 2325 2230 3070 1660 2365 2275.11 1.73 0 -8153 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 450 19.23 0.34 12 0.31 117.00 6584.00 3615 20240514 -37.76 2125 20241209 5.88 2815 -20.07 20250221 2230 0.90 20250407 3615 -37.76 20240514 2125 5.88 20241209 3.21 Y 026940 500 100 억 346857 N N 9 N 00 N
3 20250407 150341 57 100.00 KOSPI 금속 N N N N N 2260 -105 5 -4.44 128048672 56226 102.27 2325 2325 2230 3070 1660 2365 2277.39 1.73 0 -7149 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 452 19.32 0.34 12 0.28 117.00 6584.00 3615 20240514 -37.48 2125 20241209 6.35 2815 -19.72 20250221 2230 1.35 20250407 3615 -37.48 20240514 2125 6.35 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
4 20250407 140341 57 100.00 KOSPI 금속 N N N N N 2270 -95 5 -4.02 121386177 53289 96.93 2325 2325 2230 3070 1660 2365 2277.88 1.73 0 -6629 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 454 19.40 0.34 12 0.27 117.00 6584.00 3615 20240514 -37.21 2125 20241209 6.82 2815 -19.36 20250221 2230 1.79 20250407 3615 -37.21 20240514 2125 6.82 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
5 20250407 130339 57 100.00 KOSPI 금속 N N N N N 2305 -60 5 -2.54 115122092 50534 91.92 2325 2325 2230 3070 1660 2365 2278.11 1.73 0 -4887 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 461 19.70 0.35 12 0.25 117.00 6584.00 3615 20240514 -36.24 2125 20241209 8.47 2815 -18.12 20250221 2230 3.36 20250407 3615 -36.24 20240514 2125 8.47 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
6 20250407 120339 57 100.00 KOSPI 금속 N N N N N 2275 -90 5 -3.81 96917507 42557 77.41 2325 2325 2230 3070 1660 2365 2277.36 1.73 0 -3750 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 455 19.44 0.35 12 0.21 117.00 6584.00 3615 20240514 -37.07 2125 20241209 7.06 2815 -19.18 20250221 2230 2.02 20250407 3615 -37.07 20240514 2125 7.06 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
7 20250407 110339 57 100.00 KOSPI 금속 N N N N N 2280 -85 5 -3.59 65823917 28942 52.64 2325 2325 2230 3070 1660 2365 2274.34 1.73 0 -2866 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 456 19.49 0.35 12 0.14 117.00 6584.00 3615 20240514 -36.93 2125 20241209 7.29 2815 -19.01 20250221 2230 2.24 20250407 3615 -36.93 20240514 2125 7.29 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
8 20250407 100340 57 100.00 KOSPI 금속 N N N N N 2255 -110 5 -4.65 54975152 24136 43.90 2325 2325 2230 3070 1660 2365 2277.72 1.73 0 -3281 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 451 19.27 0.34 12 0.12 117.00 6584.00 3615 20240514 -37.62 2125 20241209 6.12 2815 -19.89 20250221 2230 1.12 20250407 3615 -37.62 20240514 2125 6.12 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
9 20250407 090340 57 100.00 KOSPI 금속 N N N N N 2305 -60 5 -2.54 7705580 3328 6.05 2325 2325 2280 3070 1660 2365 2315.38 1.73 0 -196 2431 2397 2331 2297 2231 2415 2315 100 705 500 1700 5 1 20000000 461 19.70 0.35 12 0.02 117.00 6584.00 3615 20240514 -36.24 2125 20241209 8.47 2815 -18.12 20250221 2245 2.67 20250331 3615 -36.24 20240514 2125 8.47 20241209 3.21 Y 026940 500 100 억 346857 N N 940 N 00 N
10 20250404 160340 57 100.00 KOSPI 금속 N N N N N 2365 65 2 2.83 127160070 54757 160.21 2280 2365 2265 2990 1610 2300 2322.24 1.72 0 2289 2340 2320 2285 2265 2230 2330 2275 100 690 500 1650 5 1 20000000 473 20.21 0.36 12 0.27 117.00 6584.00 3615 20240514 -34.58 2125 20241209 11.29 2815 -15.99 20250221 2245 5.35 20250331 3615 -34.58 20240514 2125 11.29 20241209 3.21 Y 026940 500 100 억 344621 N N 940 N 00 N
11 20250404 150341 57 100.00 KOSPI 금속 N N N N N 2360 60 2 2.61 114788095 49516 144.87 2280 2365 2265 2990 1610 2300 2318.20 1.72 0 2137 2340 2320 2285 2265 2230 2330 2275 100 690 500 1650 5 1 20000000 472 20.17 0.36 12 0.25 117.00 6584.00 3615 20240514 -34.72 2125 20241209 11.06 2815 -16.16 20250221 2245 5.12 20250331 3615 -34.72 20240514 2125 11.06 20241209 3.21 Y 026940 500 100 억 344621 N N 707 N 00 N
12 20250404 140342 57 100.00 KOSPI 금속 N N N N N 2330 30 2 1.30 77122395 33426 97.80 2280 2335 2265 2990 1610 2300 2307.26 1.72 0 -1299 2340 2320 2285 2265 2230 2330 2275 100 690 500 1650 5 1 20000000 466 19.91 0.35 12 0.17 117.00 6584.00 3615 20240514 -35.55 2125 20241209 9.65 2815 -17.23 20250221 2245 3.79 20250331 3615 -35.55 20240514 2125 9.65 20241209 3.21 Y 026940 500 100 억 344621 N N 707 N 00 N