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
010820/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
20250411,160243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3430,95,2,2.85,1347543057,397022,86.43,3300,3435,3265,4335,2335,3335,3394.09,8.95,0,77196,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1673,15.31,2.62,12,0.81,224.00,1308.00,4370,20250306,-21.51,2555,20240909,34.25,4370,-21.51,20250306,2935,16.87,20250203,4370,-21.51,20250306,2555,34.25,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,29090,N,00,N
20250411,150245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3425,90,2,2.70,1211661887,357374,77.80,3300,3430,3265,4335,2335,3335,3390.46,8.95,0,68632,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1670,15.29,2.62,12,0.73,224.00,1308.00,4370,20250306,-21.62,2555,20240909,34.05,4370,-21.62,20250306,2935,16.70,20250203,4370,-21.62,20250306,2555,34.05,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,140245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3425,90,2,2.70,964227372,285073,62.06,3300,3425,3265,4335,2335,3335,3382.39,8.95,0,43660,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1670,15.29,2.62,12,0.58,224.00,1308.00,4370,20250306,-21.62,2555,20240909,34.05,4370,-21.62,20250306,2935,16.70,20250203,4370,-21.62,20250306,2555,34.05,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,130246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3405,70,2,2.10,773111261,229116,49.88,3300,3415,3265,4335,2335,3335,3374.32,8.95,0,25548,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1661,15.20,2.60,12,0.47,224.00,1308.00,4370,20250306,-22.08,2555,20240909,33.27,4370,-22.08,20250306,2935,16.01,20250203,4370,-22.08,20250306,2555,33.27,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,120245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3395,60,2,1.80,698906596,207312,45.13,3300,3415,3265,4335,2335,3335,3371.28,8.95,0,19596,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1656,15.16,2.60,12,0.43,224.00,1308.00,4370,20250306,-22.31,2555,20240909,32.88,4370,-22.31,20250306,2935,15.67,20250203,4370,-22.31,20250306,2555,32.88,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,110244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3395,60,2,1.80,589935141,175203,38.14,3300,3415,3265,4335,2335,3335,3367.15,8.95,0,15965,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1656,15.16,2.60,12,0.36,224.00,1308.00,4370,20250306,-22.31,2555,20240909,32.88,4370,-22.31,20250306,2935,15.67,20250203,4370,-22.31,20250306,2555,32.88,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,100246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3365,30,2,0.90,306084137,91406,19.90,3300,3385,3265,4335,2335,3335,3348.62,8.95,0,28668,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1641,15.02,2.57,12,0.19,224.00,1308.00,4370,20250306,-23.00,2555,20240909,31.70,4370,-23.00,20250306,2935,14.65,20250203,4370,-23.00,20250306,2555,31.70,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,090246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3320,-15,5,-0.45,22944035,6945,1.51,3300,3330,3265,4335,2335,3335,3303.67,8.95,0,3613,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1619,14.82,2.54,12,0.01,224.00,1308.00,4370,20250306,-24.03,2555,20240909,29.94,4370,-24.03,20250306,2935,13.12,20250203,4370,-24.03,20250306,2555,29.94,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250410,160244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3335,230,2,7.41,1483001097,453538,152.94,3210,3350,3170,4035,2175,3105,3269.83,8.56,0,148931,3248,3176,3133,3061,3018,3155,3040,244,930,500,2290,5,1,48771938,1627,14.89,2.55,12,0.93,224.00,1308.00,4370,20250306,-23.68,2555,20240909,30.53,4370,-23.68,20250306,2935,13.63,20250203,4370,-23.68,20250306,2555,30.53,20240909,2.67,Y,010820,500,243 억,,4177011,N,N,37,N,00,N
20250410,150244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3335,230,2,7.41,1388870260,425339,143.43,3210,3350,3170,4035,2175,3105,3265.33,8.56,0,135185,3248,3176,3133,3061,3018,3155,3040,244,930,500,2290,5,1,48771938,1627,14.89,2.55,12,0.87,224.00,1308.00,4370,20250306,-23.68,2555,20240909,30.53,4370,-23.68,20250306,2935,13.63,20250203,4370,-23.68,20250306,2555,30.53,20240909,2.67,Y,010820,500,243 억,,4177011,N,N,1431,N,00,N
20250410,140244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3320,215,2,6.92,1205560450,370292,124.87,3210,3340,3170,4035,2175,3105,3255.70,8.56,0,116226,3248,3176,3133,3061,3018,3155,3040,244,930,500,2290,5,1,48771938,1619,14.82,2.54,12,0.76,224.00,1308.00,4370,20250306,-24.03,2555,20240909,29.94,4370,-24.03,20250306,2935,13.12,20250203,4370,-24.03,20250306,2555,29.94,20240909,2.67,Y,010820,500,243 억,,4177011,N,N,1431,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 160243 55 60.00 KOSPI 금속 N N N Y 60 N 3430 95 2 2.85 1347543057 397022 86.43 3300 3435 3265 4335 2335 3335 3394.09 8.95 0 77196 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1673 15.31 2.62 12 0.81 224.00 1308.00 4370 20250306 -21.51 2555 20240909 34.25 4370 -21.51 20250306 2935 16.87 20250203 4370 -21.51 20250306 2555 34.25 20240909 2.57 Y 010820 500 243 억 4367028 N N 29090 N 00 N
3 20250411 150245 55 60.00 KOSPI 금속 N N N Y 60 N 3425 90 2 2.70 1211661887 357374 77.80 3300 3430 3265 4335 2335 3335 3390.46 8.95 0 68632 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1670 15.29 2.62 12 0.73 224.00 1308.00 4370 20250306 -21.62 2555 20240909 34.05 4370 -21.62 20250306 2935 16.70 20250203 4370 -21.62 20250306 2555 34.05 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
4 20250411 140245 55 60.00 KOSPI 금속 N N N Y 60 N 3425 90 2 2.70 964227372 285073 62.06 3300 3425 3265 4335 2335 3335 3382.39 8.95 0 43660 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1670 15.29 2.62 12 0.58 224.00 1308.00 4370 20250306 -21.62 2555 20240909 34.05 4370 -21.62 20250306 2935 16.70 20250203 4370 -21.62 20250306 2555 34.05 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
5 20250411 130246 55 60.00 KOSPI 금속 N N N Y 60 N 3405 70 2 2.10 773111261 229116 49.88 3300 3415 3265 4335 2335 3335 3374.32 8.95 0 25548 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1661 15.20 2.60 12 0.47 224.00 1308.00 4370 20250306 -22.08 2555 20240909 33.27 4370 -22.08 20250306 2935 16.01 20250203 4370 -22.08 20250306 2555 33.27 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
6 20250411 120245 55 60.00 KOSPI 금속 N N N Y 60 N 3395 60 2 1.80 698906596 207312 45.13 3300 3415 3265 4335 2335 3335 3371.28 8.95 0 19596 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1656 15.16 2.60 12 0.43 224.00 1308.00 4370 20250306 -22.31 2555 20240909 32.88 4370 -22.31 20250306 2935 15.67 20250203 4370 -22.31 20250306 2555 32.88 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
7 20250411 110244 55 60.00 KOSPI 금속 N N N Y 60 N 3395 60 2 1.80 589935141 175203 38.14 3300 3415 3265 4335 2335 3335 3367.15 8.95 0 15965 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1656 15.16 2.60 12 0.36 224.00 1308.00 4370 20250306 -22.31 2555 20240909 32.88 4370 -22.31 20250306 2935 15.67 20250203 4370 -22.31 20250306 2555 32.88 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
8 20250411 100246 55 60.00 KOSPI 금속 N N N Y 60 N 3365 30 2 0.90 306084137 91406 19.90 3300 3385 3265 4335 2335 3335 3348.62 8.95 0 28668 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1641 15.02 2.57 12 0.19 224.00 1308.00 4370 20250306 -23.00 2555 20240909 31.70 4370 -23.00 20250306 2935 14.65 20250203 4370 -23.00 20250306 2555 31.70 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
9 20250411 090246 55 60.00 KOSPI 금속 N N N Y 60 N 3320 -15 5 -0.45 22944035 6945 1.51 3300 3330 3265 4335 2335 3335 3303.67 8.95 0 3613 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1619 14.82 2.54 12 0.01 224.00 1308.00 4370 20250306 -24.03 2555 20240909 29.94 4370 -24.03 20250306 2935 13.12 20250203 4370 -24.03 20250306 2555 29.94 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
10 20250410 160244 55 60.00 KOSPI 금속 N N N Y 60 N 3335 230 2 7.41 1483001097 453538 152.94 3210 3350 3170 4035 2175 3105 3269.83 8.56 0 148931 3248 3176 3133 3061 3018 3155 3040 244 930 500 2290 5 1 48771938 1627 14.89 2.55 12 0.93 224.00 1308.00 4370 20250306 -23.68 2555 20240909 30.53 4370 -23.68 20250306 2935 13.63 20250203 4370 -23.68 20250306 2555 30.53 20240909 2.67 Y 010820 500 243 억 4177011 N N 37 N 00 N
11 20250410 150244 55 60.00 KOSPI 금속 N N N Y 60 N 3335 230 2 7.41 1388870260 425339 143.43 3210 3350 3170 4035 2175 3105 3265.33 8.56 0 135185 3248 3176 3133 3061 3018 3155 3040 244 930 500 2290 5 1 48771938 1627 14.89 2.55 12 0.87 224.00 1308.00 4370 20250306 -23.68 2555 20240909 30.53 4370 -23.68 20250306 2935 13.63 20250203 4370 -23.68 20250306 2555 30.53 20240909 2.67 Y 010820 500 243 억 4177011 N N 1431 N 00 N
12 20250410 140244 55 60.00 KOSPI 금속 N N N Y 60 N 3320 215 2 6.92 1205560450 370292 124.87 3210 3340 3170 4035 2175 3105 3255.70 8.56 0 116226 3248 3176 3133 3061 3018 3155 3040 244 930 500 2290 5 1 48771938 1619 14.82 2.54 12 0.76 224.00 1308.00 4370 20250306 -24.03 2555 20240909 29.94 4370 -24.03 20250306 2935 13.12 20250203 4370 -24.03 20250306 2555 29.94 20240909 2.67 Y 010820 500 243 억 4177011 N N 1431 N 00 N