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
018470/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
20250411,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1429,7,2,0.49,332418877,234774,49.80,1400,1431,1395,1848,996,1422,1415.91,1.43,0,49422,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1810,16.43,0.91,12,0.19,87.00,1576.00,2760,20240418,-48.22,1244,20241210,14.87,1800,-20.61,20250310,1331,7.36,20250409,2760,-48.22,20240418,1244,14.87,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,4084,N,00,N
20250411,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1427,5,2,0.35,254810448,180419,38.27,1400,1431,1395,1848,996,1422,1412.33,1.43,0,35067,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1807,16.40,0.91,12,0.14,87.00,1576.00,2760,20240418,-48.30,1244,20241210,14.71,1800,-20.72,20250310,1331,7.21,20250409,2760,-48.30,20240418,1244,14.71,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1426,4,2,0.28,242103329,171495,36.38,1400,1431,1395,1848,996,1422,1411.72,1.43,0,30895,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1806,16.39,0.90,12,0.14,87.00,1576.00,2760,20240418,-48.33,1244,20241210,14.63,1800,-20.78,20250310,1331,7.14,20250409,2760,-48.33,20240418,1244,14.63,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,130322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1425,3,2,0.21,214562024,152160,32.28,1400,1431,1395,1848,996,1422,1410.11,1.43,0,23917,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1805,16.38,0.90,12,0.12,87.00,1576.00,2760,20240418,-48.37,1244,20241210,14.55,1800,-20.83,20250310,1331,7.06,20250409,2760,-48.37,20240418,1244,14.55,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,120322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1420,-2,5,-0.14,196737307,139629,29.62,1400,1431,1395,1848,996,1422,1409.00,1.43,0,18681,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1798,16.32,0.90,12,0.11,87.00,1576.00,2760,20240418,-48.55,1244,20241210,14.15,1800,-21.11,20250310,1331,6.69,20250409,2760,-48.55,20240418,1244,14.15,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,110321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1407,-15,5,-1.05,170566576,121146,25.70,1400,1431,1395,1848,996,1422,1407.94,1.43,0,15788,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1782,16.17,0.89,12,0.10,87.00,1576.00,2760,20240418,-49.02,1244,20241210,13.10,1800,-21.83,20250310,1331,5.71,20250409,2760,-49.02,20240418,1244,13.10,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,100322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1408,-14,5,-0.98,159775792,113466,24.07,1400,1431,1395,1848,996,1422,1408.14,1.43,0,15998,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1783,16.18,0.89,12,0.09,87.00,1576.00,2760,20240418,-48.99,1244,20241210,13.18,1800,-21.78,20250310,1331,5.79,20250409,2760,-48.99,20240418,1244,13.18,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,090323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1423,1,2,0.07,40064249,28352,6.01,1400,1423,1400,1848,996,1422,1413.10,1.43,0,19811,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1802,16.36,0.90,12,0.02,87.00,1576.00,2760,20240418,-48.44,1244,20241210,14.39,1800,-20.94,20250310,1331,6.91,20250409,2760,-48.44,20240418,1244,14.39,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250410,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1422,77,2,5.72,660661963,469094,70.53,1391,1427,1385,1748,942,1345,1408.38,1.24,0,252837,1415,1379,1355,1319,1295,1368,1308,633,403,500,990,1,1,126631721,1801,16.34,0.90,12,0.37,87.00,1576.00,2760,20240418,-48.48,1244,20241210,14.31,1800,-21.00,20250310,1331,6.84,20250409,2760,-48.48,20240418,1244,14.31,20241210,3.21,Y,018470,500,633 억,,1566670,N,N,8742,N,00,N
20250410,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1422,77,2,5.72,634113870,450455,67.73,1391,1425,1385,1748,942,1345,1407.72,1.24,0,241730,1415,1379,1355,1319,1295,1368,1308,633,403,500,990,1,1,126631721,1801,16.34,0.90,12,0.36,87.00,1576.00,2760,20240418,-48.48,1244,20241210,14.31,1800,-21.00,20250310,1331,6.84,20250409,2760,-48.48,20240418,1244,14.31,20241210,3.21,Y,018470,500,633 억,,1566670,N,N,29898,N,00,N
20250410,140320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1422,77,2,5.72,587679992,417823,62.82,1391,1425,1385,1748,942,1345,1406.53,1.24,0,214874,1415,1379,1355,1319,1295,1368,1308,633,403,500,990,1,1,126631721,1801,16.34,0.90,12,0.33,87.00,1576.00,2760,20240418,-48.48,1244,20241210,14.31,1800,-21.00,20250310,1331,6.84,20250409,2760,-48.48,20240418,1244,14.31,20241210,3.21,Y,018470,500,633 억,,1566670,N,N,29898,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 160319 55 40.00 KOSPI 금속 N N N Y 40 N 1429 7 2 0.49 332418877 234774 49.80 1400 1431 1395 1848 996 1422 1415.91 1.43 0 49422 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1810 16.43 0.91 12 0.19 87.00 1576.00 2760 20240418 -48.22 1244 20241210 14.87 1800 -20.61 20250310 1331 7.36 20250409 2760 -48.22 20240418 1244 14.87 20241210 3.20 Y 018470 500 633 억 1810217 N N 4084 N 00 N
3 20250411 150321 55 40.00 KOSPI 금속 N N N Y 40 N 1427 5 2 0.35 254810448 180419 38.27 1400 1431 1395 1848 996 1422 1412.33 1.43 0 35067 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1807 16.40 0.91 12 0.14 87.00 1576.00 2760 20240418 -48.30 1244 20241210 14.71 1800 -20.72 20250310 1331 7.21 20250409 2760 -48.30 20240418 1244 14.71 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
4 20250411 140321 55 40.00 KOSPI 금속 N N N Y 40 N 1426 4 2 0.28 242103329 171495 36.38 1400 1431 1395 1848 996 1422 1411.72 1.43 0 30895 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1806 16.39 0.90 12 0.14 87.00 1576.00 2760 20240418 -48.33 1244 20241210 14.63 1800 -20.78 20250310 1331 7.14 20250409 2760 -48.33 20240418 1244 14.63 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
5 20250411 130322 55 40.00 KOSPI 금속 N N N Y 40 N 1425 3 2 0.21 214562024 152160 32.28 1400 1431 1395 1848 996 1422 1410.11 1.43 0 23917 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1805 16.38 0.90 12 0.12 87.00 1576.00 2760 20240418 -48.37 1244 20241210 14.55 1800 -20.83 20250310 1331 7.06 20250409 2760 -48.37 20240418 1244 14.55 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
6 20250411 120322 55 40.00 KOSPI 금속 N N N Y 40 N 1420 -2 5 -0.14 196737307 139629 29.62 1400 1431 1395 1848 996 1422 1409.00 1.43 0 18681 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1798 16.32 0.90 12 0.11 87.00 1576.00 2760 20240418 -48.55 1244 20241210 14.15 1800 -21.11 20250310 1331 6.69 20250409 2760 -48.55 20240418 1244 14.15 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
7 20250411 110321 55 40.00 KOSPI 금속 N N N Y 40 N 1407 -15 5 -1.05 170566576 121146 25.70 1400 1431 1395 1848 996 1422 1407.94 1.43 0 15788 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1782 16.17 0.89 12 0.10 87.00 1576.00 2760 20240418 -49.02 1244 20241210 13.10 1800 -21.83 20250310 1331 5.71 20250409 2760 -49.02 20240418 1244 13.10 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
8 20250411 100322 55 40.00 KOSPI 금속 N N N Y 40 N 1408 -14 5 -0.98 159775792 113466 24.07 1400 1431 1395 1848 996 1422 1408.14 1.43 0 15998 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1783 16.18 0.89 12 0.09 87.00 1576.00 2760 20240418 -48.99 1244 20241210 13.18 1800 -21.78 20250310 1331 5.79 20250409 2760 -48.99 20240418 1244 13.18 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
9 20250411 090323 55 40.00 KOSPI 금속 N N N Y 40 N 1423 1 2 0.07 40064249 28352 6.01 1400 1423 1400 1848 996 1422 1413.10 1.43 0 19811 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1802 16.36 0.90 12 0.02 87.00 1576.00 2760 20240418 -48.44 1244 20241210 14.39 1800 -20.94 20250310 1331 6.91 20250409 2760 -48.44 20240418 1244 14.39 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
10 20250410 160320 55 40.00 KOSPI 금속 N N N Y 40 N 1422 77 2 5.72 660661963 469094 70.53 1391 1427 1385 1748 942 1345 1408.38 1.24 0 252837 1415 1379 1355 1319 1295 1368 1308 633 403 500 990 1 1 126631721 1801 16.34 0.90 12 0.37 87.00 1576.00 2760 20240418 -48.48 1244 20241210 14.31 1800 -21.00 20250310 1331 6.84 20250409 2760 -48.48 20240418 1244 14.31 20241210 3.21 Y 018470 500 633 억 1566670 N N 8742 N 00 N
11 20250410 150321 55 40.00 KOSPI 금속 N N N Y 40 N 1422 77 2 5.72 634113870 450455 67.73 1391 1425 1385 1748 942 1345 1407.72 1.24 0 241730 1415 1379 1355 1319 1295 1368 1308 633 403 500 990 1 1 126631721 1801 16.34 0.90 12 0.36 87.00 1576.00 2760 20240418 -48.48 1244 20241210 14.31 1800 -21.00 20250310 1331 6.84 20250409 2760 -48.48 20240418 1244 14.31 20241210 3.21 Y 018470 500 633 억 1566670 N N 29898 N 00 N
12 20250410 140320 55 40.00 KOSPI 금속 N N N Y 40 N 1422 77 2 5.72 587679992 417823 62.82 1391 1425 1385 1748 942 1345 1406.53 1.24 0 214874 1415 1379 1355 1319 1295 1368 1308 633 403 500 990 1 1 126631721 1801 16.34 0.90 12 0.33 87.00 1576.00 2760 20240418 -48.48 1244 20241210 14.31 1800 -21.00 20250310 1331 6.84 20250409 2760 -48.48 20240418 1244 14.31 20241210 3.21 Y 018470 500 633 억 1566670 N N 29898 N 00 N