ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009160/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
20250411,160231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3680,30,2,0.82,126525715,34235,10.86,3655,3750,3650,4745,2555,3650,3695.81,2.03,0,-6215,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2408,8.76,0.37,12,0.05,420.00,9836.00,4675,20240408,-21.28,3100,20240806,18.71,4030,-8.68,20250123,3475,5.90,20250409,4640,-20.69,20240411,3100,18.71,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,150232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,80,2,2.19,113992980,30842,9.79,3655,3750,3650,4745,2555,3650,3696.03,2.03,0,-6015,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2441,8.88,0.38,12,0.05,420.00,9836.00,4675,20240408,-20.21,3100,20240806,20.32,4030,-7.44,20250123,3475,7.34,20250409,4640,-19.61,20240411,3100,20.32,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,140232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,80,2,2.19,105591565,28595,9.07,3655,3730,3650,4745,2555,3650,3692.66,2.03,0,-7291,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2441,8.88,0.38,12,0.04,420.00,9836.00,4675,20240408,-20.21,3100,20240806,20.32,4030,-7.44,20250123,3475,7.34,20250409,4640,-19.61,20240411,3100,20.32,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,130233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3705,55,2,1.51,88355735,23951,7.60,3655,3720,3650,4745,2555,3650,3689.02,2.03,0,-5831,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2424,8.82,0.38,12,0.04,420.00,9836.00,4675,20240408,-20.75,3100,20240806,19.52,4030,-8.06,20250123,3475,6.62,20250409,4640,-20.15,20240411,3100,19.52,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,120233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3705,55,2,1.51,64914680,17633,5.59,3655,3710,3650,4745,2555,3650,3681.43,2.03,0,-7385,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2424,8.82,0.38,12,0.03,420.00,9836.00,4675,20240408,-20.75,3100,20240806,19.52,4030,-8.06,20250123,3475,6.62,20250409,4640,-20.15,20240411,3100,19.52,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,110231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3690,40,2,1.10,41561570,11322,3.59,3655,3700,3650,4745,2555,3650,3670.87,2.03,0,-6077,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2414,8.79,0.38,12,0.02,420.00,9836.00,4675,20240408,-21.07,3100,20240806,19.03,4030,-8.44,20250123,3475,6.19,20250409,4640,-20.47,20240411,3100,19.03,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,100233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3685,35,2,0.96,23043050,6288,2.00,3655,3700,3650,4745,2555,3650,3664.61,2.03,0,-5579,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2411,8.77,0.37,12,0.01,420.00,9836.00,4675,20240408,-21.18,3100,20240806,18.87,4030,-8.56,20250123,3475,6.04,20250409,4640,-20.58,20240411,3100,18.87,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,090233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3695,45,2,1.23,191055,52,0.02,3655,3700,3655,4745,2555,3650,3674.13,2.03,0,-24,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2418,8.80,0.38,12,0.00,420.00,9836.00,4675,20240408,-20.96,3100,20240806,19.19,4030,-8.31,20250123,3475,6.33,20250409,4640,-20.37,20240411,3100,19.19,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250410,160231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3650,75,2,2.10,1137100150,315160,313.13,3705,3705,3565,4645,2505,3575,3623.35,2.12,0,-59610,3875,3725,3600,3450,3325,3662,3387,327,1070,500,2500,5,1,65429516,2388,8.69,0.37,12,0.48,420.00,9836.00,4675,20240408,-21.93,3100,20240806,17.74,4030,-9.43,20250123,3475,5.04,20250409,4640,-21.34,20240411,3100,17.74,20240806,1.14,Y,009160,500,327 억,,1387357,N,N,51,N,00,N
20250410,150232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3670,95,2,2.66,1127663850,312580,310.57,3705,3705,3565,4645,2505,3575,3622.94,2.12,0,-59917,3875,3725,3600,3450,3325,3662,3387,327,1070,500,2500,5,1,65429516,2401,8.74,0.37,12,0.48,420.00,9836.00,4675,20240408,-21.50,3100,20240806,18.39,4030,-8.93,20250123,3475,5.61,20250409,4640,-20.91,20240411,3100,18.39,20240806,1.14,Y,009160,500,327 억,,1387357,N,N,40,N,00,N
20250410,140231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3640,65,2,1.82,1000010380,277778,275.99,3705,3705,3565,4645,2505,3575,3614.12,2.12,0,-69300,3875,3725,3600,3450,3325,3662,3387,327,1070,500,2500,5,1,65429516,2382,8.67,0.37,12,0.42,420.00,9836.00,4675,20240408,-22.14,3100,20240806,17.42,4030,-9.68,20250123,3475,4.75,20250409,4640,-21.55,20240411,3100,17.42,20240806,1.14,Y,009160,500,327 억,,1387357,N,N,40,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 20250411 160231 55 60.00 KOSPI 금속 N N N Y 60 N 3680 30 2 0.82 126525715 34235 10.86 3655 3750 3650 4745 2555 3650 3695.81 2.03 0 -6215 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2408 8.76 0.37 12 0.05 420.00 9836.00 4675 20240408 -21.28 3100 20240806 18.71 4030 -8.68 20250123 3475 5.90 20250409 4640 -20.69 20240411 3100 18.71 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
3 20250411 150232 55 60.00 KOSPI 금속 N N N Y 60 N 3730 80 2 2.19 113992980 30842 9.79 3655 3750 3650 4745 2555 3650 3696.03 2.03 0 -6015 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2441 8.88 0.38 12 0.05 420.00 9836.00 4675 20240408 -20.21 3100 20240806 20.32 4030 -7.44 20250123 3475 7.34 20250409 4640 -19.61 20240411 3100 20.32 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
4 20250411 140232 55 60.00 KOSPI 금속 N N N Y 60 N 3730 80 2 2.19 105591565 28595 9.07 3655 3730 3650 4745 2555 3650 3692.66 2.03 0 -7291 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2441 8.88 0.38 12 0.04 420.00 9836.00 4675 20240408 -20.21 3100 20240806 20.32 4030 -7.44 20250123 3475 7.34 20250409 4640 -19.61 20240411 3100 20.32 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
5 20250411 130233 55 60.00 KOSPI 금속 N N N Y 60 N 3705 55 2 1.51 88355735 23951 7.60 3655 3720 3650 4745 2555 3650 3689.02 2.03 0 -5831 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2424 8.82 0.38 12 0.04 420.00 9836.00 4675 20240408 -20.75 3100 20240806 19.52 4030 -8.06 20250123 3475 6.62 20250409 4640 -20.15 20240411 3100 19.52 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
6 20250411 120233 55 60.00 KOSPI 금속 N N N Y 60 N 3705 55 2 1.51 64914680 17633 5.59 3655 3710 3650 4745 2555 3650 3681.43 2.03 0 -7385 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2424 8.82 0.38 12 0.03 420.00 9836.00 4675 20240408 -20.75 3100 20240806 19.52 4030 -8.06 20250123 3475 6.62 20250409 4640 -20.15 20240411 3100 19.52 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
7 20250411 110231 55 60.00 KOSPI 금속 N N N Y 60 N 3690 40 2 1.10 41561570 11322 3.59 3655 3700 3650 4745 2555 3650 3670.87 2.03 0 -6077 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2414 8.79 0.38 12 0.02 420.00 9836.00 4675 20240408 -21.07 3100 20240806 19.03 4030 -8.44 20250123 3475 6.19 20250409 4640 -20.47 20240411 3100 19.03 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
8 20250411 100233 55 60.00 KOSPI 금속 N N N Y 60 N 3685 35 2 0.96 23043050 6288 2.00 3655 3700 3650 4745 2555 3650 3664.61 2.03 0 -5579 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2411 8.77 0.37 12 0.01 420.00 9836.00 4675 20240408 -21.18 3100 20240806 18.87 4030 -8.56 20250123 3475 6.04 20250409 4640 -20.58 20240411 3100 18.87 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
9 20250411 090233 55 60.00 KOSPI 금속 N N N Y 60 N 3695 45 2 1.23 191055 52 0.02 3655 3700 3655 4745 2555 3650 3674.13 2.03 0 -24 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2418 8.80 0.38 12 0.00 420.00 9836.00 4675 20240408 -20.96 3100 20240806 19.19 4030 -8.31 20250123 3475 6.33 20250409 4640 -20.37 20240411 3100 19.19 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
10 20250410 160231 55 60.00 KOSPI 금속 N N N Y 60 N 3650 75 2 2.10 1137100150 315160 313.13 3705 3705 3565 4645 2505 3575 3623.35 2.12 0 -59610 3875 3725 3600 3450 3325 3662 3387 327 1070 500 2500 5 1 65429516 2388 8.69 0.37 12 0.48 420.00 9836.00 4675 20240408 -21.93 3100 20240806 17.74 4030 -9.43 20250123 3475 5.04 20250409 4640 -21.34 20240411 3100 17.74 20240806 1.14 Y 009160 500 327 억 1387357 N N 51 N 00 N
11 20250410 150232 55 60.00 KOSPI 금속 N N N Y 60 N 3670 95 2 2.66 1127663850 312580 310.57 3705 3705 3565 4645 2505 3575 3622.94 2.12 0 -59917 3875 3725 3600 3450 3325 3662 3387 327 1070 500 2500 5 1 65429516 2401 8.74 0.37 12 0.48 420.00 9836.00 4675 20240408 -21.50 3100 20240806 18.39 4030 -8.93 20250123 3475 5.61 20250409 4640 -20.91 20240411 3100 18.39 20240806 1.14 Y 009160 500 327 억 1387357 N N 40 N 00 N
12 20250410 140231 55 60.00 KOSPI 금속 N N N Y 60 N 3640 65 2 1.82 1000010380 277778 275.99 3705 3705 3565 4645 2505 3575 3614.12 2.12 0 -69300 3875 3725 3600 3450 3325 3662 3387 327 1070 500 2500 5 1 65429516 2382 8.67 0.37 12 0.42 420.00 9836.00 4675 20240408 -22.14 3100 20240806 17.42 4030 -9.68 20250123 3475 4.75 20250409 4640 -21.55 20240411 3100 17.42 20240806 1.14 Y 009160 500 327 억 1387357 N N 40 N 00 N