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
012160/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
20250411,160251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,390,15,2,4.00,35700895,92232,120.38,371,395,371,487,263,375,387.08,1.35,0,1474,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,395,-5.06,0.14,12,0.09,-77.00,2819.00,610,20240423,-36.07,359,20241209,8.64,435,-10.34,20250116,359,8.64,20250409,610,-36.07,20240423,359,8.64,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,150253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,394,19,2,5.07,25573821,66259,86.48,371,395,371,487,263,375,385.97,1.35,0,491,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,399,-5.12,0.14,12,0.07,-77.00,2819.00,610,20240423,-35.41,359,20241209,9.75,435,-9.43,20250116,359,9.75,20250409,610,-35.41,20240423,359,9.75,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,388,13,2,3.47,12862127,33752,44.05,371,389,371,487,263,375,381.08,1.35,0,-618,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,393,-5.04,0.14,12,0.03,-77.00,2819.00,610,20240423,-36.39,359,20241209,8.08,435,-10.80,20250116,359,8.08,20250409,610,-36.39,20240423,359,8.08,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,130254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,385,10,2,2.67,9438183,24878,32.47,371,386,371,487,263,375,379.38,1.35,0,-692,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,390,-5.00,0.14,12,0.02,-77.00,2819.00,610,20240423,-36.89,359,20241209,7.24,435,-11.49,20250116,359,7.24,20250409,610,-36.89,20240423,359,7.24,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,120254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,384,9,2,2.40,6073736,16138,21.06,371,384,371,487,263,375,376.36,1.35,0,-621,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,389,-4.99,0.14,12,0.02,-77.00,2819.00,610,20240423,-37.05,359,20241209,6.96,435,-11.72,20250116,359,6.96,20250409,610,-37.05,20240423,359,6.96,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,110252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,374,-1,5,-0.27,1366414,3667,4.79,371,375,371,487,263,375,372.62,1.35,0,192,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,379,-4.86,0.13,12,0.00,-77.00,2819.00,610,20240423,-38.69,359,20241209,4.18,435,-14.02,20250116,359,4.18,20250409,610,-38.69,20240423,359,4.18,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,100254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,372,-3,5,-0.80,1090291,2928,3.82,371,375,371,487,263,375,372.37,1.35,0,228,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,377,-4.83,0.13,12,0.00,-77.00,2819.00,610,20240423,-39.02,359,20241209,3.62,435,-14.48,20250116,359,3.62,20250409,610,-39.02,20240423,359,3.62,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,090255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,373,-2,5,-0.53,295419,796,1.04,371,373,371,487,263,375,371.13,1.35,0,0,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,378,-4.84,0.13,12,0.00,-77.00,2819.00,610,20240423,-38.85,359,20241209,3.90,435,-14.25,20250116,359,3.90,20250409,610,-38.85,20240423,359,3.90,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250410,160252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,375,11,2,3.02,28246120,75252,152.29,366,383,366,473,255,364,375.35,1.35,0,144,379,371,365,357,351,371,357,507,109,500,250,1,1,101310372,380,-4.87,0.13,12,0.07,-77.00,2819.00,610,20240423,-38.52,359,20241209,4.46,435,-13.79,20250116,359,4.46,20250409,610,-38.52,20240423,359,4.46,20241209,0.33,Y,012160,500,506 억,,1369375,N,N,79,N,00,N
20250410,150252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,378,14,2,3.85,26738301,71240,144.17,366,383,366,473,255,364,375.33,1.35,0,2753,379,371,365,357,351,371,357,507,109,500,250,1,1,101310372,383,-4.91,0.13,12,0.07,-77.00,2819.00,610,20240423,-38.03,359,20241209,5.29,435,-13.10,20250116,359,5.29,20250409,610,-38.03,20240423,359,5.29,20241209,0.33,Y,012160,500,506 억,,1369375,N,N,0,N,00,N
20250410,140252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,382,18,2,4.95,24023396,64078,129.68,366,383,366,473,255,364,374.91,1.35,0,-208,379,371,365,357,351,371,357,507,109,500,250,1,1,101310372,387,-4.96,0.14,12,0.06,-77.00,2819.00,610,20240423,-37.38,359,20241209,6.41,435,-12.18,20250116,359,6.41,20250409,610,-37.38,20240423,359,6.41,20241209,0.33,Y,012160,500,506 억,,1369375,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 20250411 160251 57 100.00 KOSPI 금속 N N N N N 390 15 2 4.00 35700895 92232 120.38 371 395 371 487 263 375 387.08 1.35 0 1474 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 395 -5.06 0.14 12 0.09 -77.00 2819.00 610 20240423 -36.07 359 20241209 8.64 435 -10.34 20250116 359 8.64 20250409 610 -36.07 20240423 359 8.64 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
3 20250411 150253 57 100.00 KOSPI 금속 N N N N N 394 19 2 5.07 25573821 66259 86.48 371 395 371 487 263 375 385.97 1.35 0 491 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 399 -5.12 0.14 12 0.07 -77.00 2819.00 610 20240423 -35.41 359 20241209 9.75 435 -9.43 20250116 359 9.75 20250409 610 -35.41 20240423 359 9.75 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
4 20250411 140253 57 100.00 KOSPI 금속 N N N N N 388 13 2 3.47 12862127 33752 44.05 371 389 371 487 263 375 381.08 1.35 0 -618 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 393 -5.04 0.14 12 0.03 -77.00 2819.00 610 20240423 -36.39 359 20241209 8.08 435 -10.80 20250116 359 8.08 20250409 610 -36.39 20240423 359 8.08 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
5 20250411 130254 57 100.00 KOSPI 금속 N N N N N 385 10 2 2.67 9438183 24878 32.47 371 386 371 487 263 375 379.38 1.35 0 -692 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 390 -5.00 0.14 12 0.02 -77.00 2819.00 610 20240423 -36.89 359 20241209 7.24 435 -11.49 20250116 359 7.24 20250409 610 -36.89 20240423 359 7.24 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
6 20250411 120254 57 100.00 KOSPI 금속 N N N N N 384 9 2 2.40 6073736 16138 21.06 371 384 371 487 263 375 376.36 1.35 0 -621 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 389 -4.99 0.14 12 0.02 -77.00 2819.00 610 20240423 -37.05 359 20241209 6.96 435 -11.72 20250116 359 6.96 20250409 610 -37.05 20240423 359 6.96 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
7 20250411 110252 57 100.00 KOSPI 금속 N N N N N 374 -1 5 -0.27 1366414 3667 4.79 371 375 371 487 263 375 372.62 1.35 0 192 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 379 -4.86 0.13 12 0.00 -77.00 2819.00 610 20240423 -38.69 359 20241209 4.18 435 -14.02 20250116 359 4.18 20250409 610 -38.69 20240423 359 4.18 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
8 20250411 100254 57 100.00 KOSPI 금속 N N N N N 372 -3 5 -0.80 1090291 2928 3.82 371 375 371 487 263 375 372.37 1.35 0 228 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 377 -4.83 0.13 12 0.00 -77.00 2819.00 610 20240423 -39.02 359 20241209 3.62 435 -14.48 20250116 359 3.62 20250409 610 -39.02 20240423 359 3.62 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
9 20250411 090255 57 100.00 KOSPI 금속 N N N N N 373 -2 5 -0.53 295419 796 1.04 371 373 371 487 263 375 371.13 1.35 0 0 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 378 -4.84 0.13 12 0.00 -77.00 2819.00 610 20240423 -38.85 359 20241209 3.90 435 -14.25 20250116 359 3.90 20250409 610 -38.85 20240423 359 3.90 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
10 20250410 160252 57 100.00 KOSPI 금속 N N N N N 375 11 2 3.02 28246120 75252 152.29 366 383 366 473 255 364 375.35 1.35 0 144 379 371 365 357 351 371 357 507 109 500 250 1 1 101310372 380 -4.87 0.13 12 0.07 -77.00 2819.00 610 20240423 -38.52 359 20241209 4.46 435 -13.79 20250116 359 4.46 20250409 610 -38.52 20240423 359 4.46 20241209 0.33 Y 012160 500 506 억 1369375 N N 79 N 00 N
11 20250410 150252 57 100.00 KOSPI 금속 N N N N N 378 14 2 3.85 26738301 71240 144.17 366 383 366 473 255 364 375.33 1.35 0 2753 379 371 365 357 351 371 357 507 109 500 250 1 1 101310372 383 -4.91 0.13 12 0.07 -77.00 2819.00 610 20240423 -38.03 359 20241209 5.29 435 -13.10 20250116 359 5.29 20250409 610 -38.03 20240423 359 5.29 20241209 0.33 Y 012160 500 506 억 1369375 N N 0 N 00 N
12 20250410 140252 57 100.00 KOSPI 금속 N N N N N 382 18 2 4.95 24023396 64078 129.68 366 383 366 473 255 364 374.91 1.35 0 -208 379 371 365 357 351 371 357 507 109 500 250 1 1 101310372 387 -4.96 0.14 12 0.06 -77.00 2819.00 610 20240423 -37.38 359 20241209 6.41 435 -12.18 20250116 359 6.41 20250409 610 -37.38 20240423 359 6.41 20241209 0.33 Y 012160 500 506 억 1369375 N N 0 N 00 N