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
025820/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
20250411,160342,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,80,2,1.90,2205177370,520585,26.09,4145,4315,4120,5470,2950,4210,4235.94,1.26,0,106298,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1435,11.38,1.05,12,1.56,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,5.09,Y,025820,500,167 억,,421646,N,N,34929,N,00,N
20250411,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,80,2,1.90,2013524656,475874,23.85,4145,4315,4120,5470,2950,4210,4231.21,1.26,0,80510,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1435,11.38,1.05,12,1.42,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,140344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,80,2,1.90,1802518746,426672,21.39,4145,4305,4120,5470,2950,4210,4224.60,1.26,0,67540,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1435,11.38,1.05,12,1.28,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,130345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4275,65,2,1.54,1499681731,356074,17.85,4145,4290,4120,5470,2950,4210,4211.71,1.26,0,46246,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1430,11.34,1.05,12,1.06,377.00,4080.00,8420,20240520,-49.23,3545,20241209,20.59,6060,-29.46,20250326,3905,9.48,20250102,8420,-49.23,20240520,3545,20.59,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,120345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4250,40,2,0.95,1264227506,300891,15.08,4145,4255,4120,5470,2950,4210,4201.61,1.26,0,32395,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1421,11.27,1.04,12,0.90,377.00,4080.00,8420,20240520,-49.52,3545,20241209,19.89,6060,-29.87,20250326,3905,8.83,20250102,8420,-49.52,20240520,3545,19.89,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,110344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4240,30,2,0.71,1090429011,259848,13.02,4145,4245,4120,5470,2950,4210,4196.41,1.26,0,26848,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1418,11.25,1.04,12,0.78,377.00,4080.00,8420,20240520,-49.64,3545,20241209,19.61,6060,-30.03,20250326,3905,8.58,20250102,8420,-49.64,20240520,3545,19.61,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,100345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4185,-25,5,-0.59,742390101,177211,8.88,4145,4245,4120,5470,2950,4210,4189.30,1.26,0,31098,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1400,11.10,1.03,12,0.53,377.00,4080.00,8420,20240520,-50.30,3545,20241209,18.05,6060,-30.94,20250326,3905,7.17,20250102,8420,-50.30,20240520,3545,18.05,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,090346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4165,-45,5,-1.07,272558340,65523,3.28,4145,4205,4120,5470,2950,4210,4159.74,1.26,0,37949,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1393,11.05,1.02,12,0.20,377.00,4080.00,8420,20240520,-50.53,3545,20241209,17.49,6060,-31.27,20250326,3905,6.66,20250102,8420,-50.53,20240520,3545,17.49,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250410,160343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4210,280,2,7.12,8568355491,1995173,453.72,4165,4500,4085,5100,2755,3930,4294.63,1.08,0,28291,4100,4015,3965,3880,3830,3990,3855,167,1170,500,2510,5,1,33442000,1408,11.17,1.03,12,5.97,377.00,4080.00,8420,20240520,-50.00,3545,20241209,18.76,6060,-30.53,20250326,3905,7.81,20250102,8420,-50.00,20240520,3545,18.76,20241209,5.15,Y,025820,500,167 억,,360634,N,N,16492,N,00,N
20250410,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4415,485,2,12.34,3557575829,841888,191.45,4165,4415,4085,5100,2755,3930,4225.71,1.08,0,43347,4100,4015,3965,3880,3830,3990,3855,167,1170,500,2510,5,1,33442000,1476,11.71,1.08,12,2.52,377.00,4080.00,8420,20240520,-47.57,3545,20241209,24.54,6060,-27.15,20250326,3905,13.06,20250102,8420,-47.57,20240520,3545,24.54,20241209,5.15,Y,025820,500,167 억,,360634,N,N,24276,N,00,N
20250410,140343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4150,220,2,5.60,1661038182,401901,91.40,4165,4190,4085,5100,2755,3930,4132.95,1.08,0,110420,4100,4015,3965,3880,3830,3990,3855,167,1170,500,2510,5,1,33442000,1388,11.01,1.02,12,1.20,377.00,4080.00,8420,20240520,-50.71,3545,20241209,17.07,6060,-31.52,20250326,3905,6.27,20250102,8420,-50.71,20240520,3545,17.07,20241209,5.15,Y,025820,500,167 억,,360634,N,N,24276,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 160342 55 60.00 KOSPI 금속 N N N Y 60 N 4290 80 2 1.90 2205177370 520585 26.09 4145 4315 4120 5470 2950 4210 4235.94 1.26 0 106298 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1435 11.38 1.05 12 1.56 377.00 4080.00 8420 20240520 -49.05 3545 20241209 21.02 6060 -29.21 20250326 3905 9.86 20250102 8420 -49.05 20240520 3545 21.02 20241209 5.09 Y 025820 500 167 억 421646 N N 34929 N 00 N
3 20250411 150344 55 60.00 KOSPI 금속 N N N Y 60 N 4290 80 2 1.90 2013524656 475874 23.85 4145 4315 4120 5470 2950 4210 4231.21 1.26 0 80510 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1435 11.38 1.05 12 1.42 377.00 4080.00 8420 20240520 -49.05 3545 20241209 21.02 6060 -29.21 20250326 3905 9.86 20250102 8420 -49.05 20240520 3545 21.02 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
4 20250411 140344 55 60.00 KOSPI 금속 N N N Y 60 N 4290 80 2 1.90 1802518746 426672 21.39 4145 4305 4120 5470 2950 4210 4224.60 1.26 0 67540 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1435 11.38 1.05 12 1.28 377.00 4080.00 8420 20240520 -49.05 3545 20241209 21.02 6060 -29.21 20250326 3905 9.86 20250102 8420 -49.05 20240520 3545 21.02 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
5 20250411 130345 55 60.00 KOSPI 금속 N N N Y 60 N 4275 65 2 1.54 1499681731 356074 17.85 4145 4290 4120 5470 2950 4210 4211.71 1.26 0 46246 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1430 11.34 1.05 12 1.06 377.00 4080.00 8420 20240520 -49.23 3545 20241209 20.59 6060 -29.46 20250326 3905 9.48 20250102 8420 -49.23 20240520 3545 20.59 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
6 20250411 120345 55 60.00 KOSPI 금속 N N N Y 60 N 4250 40 2 0.95 1264227506 300891 15.08 4145 4255 4120 5470 2950 4210 4201.61 1.26 0 32395 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1421 11.27 1.04 12 0.90 377.00 4080.00 8420 20240520 -49.52 3545 20241209 19.89 6060 -29.87 20250326 3905 8.83 20250102 8420 -49.52 20240520 3545 19.89 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
7 20250411 110344 55 60.00 KOSPI 금속 N N N Y 60 N 4240 30 2 0.71 1090429011 259848 13.02 4145 4245 4120 5470 2950 4210 4196.41 1.26 0 26848 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1418 11.25 1.04 12 0.78 377.00 4080.00 8420 20240520 -49.64 3545 20241209 19.61 6060 -30.03 20250326 3905 8.58 20250102 8420 -49.64 20240520 3545 19.61 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
8 20250411 100345 55 60.00 KOSPI 금속 N N N Y 60 N 4185 -25 5 -0.59 742390101 177211 8.88 4145 4245 4120 5470 2950 4210 4189.30 1.26 0 31098 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1400 11.10 1.03 12 0.53 377.00 4080.00 8420 20240520 -50.30 3545 20241209 18.05 6060 -30.94 20250326 3905 7.17 20250102 8420 -50.30 20240520 3545 18.05 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
9 20250411 090346 55 60.00 KOSPI 금속 N N N Y 60 N 4165 -45 5 -1.07 272558340 65523 3.28 4145 4205 4120 5470 2950 4210 4159.74 1.26 0 37949 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1393 11.05 1.02 12 0.20 377.00 4080.00 8420 20240520 -50.53 3545 20241209 17.49 6060 -31.27 20250326 3905 6.66 20250102 8420 -50.53 20240520 3545 17.49 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
10 20250410 160343 55 60.00 KOSPI 금속 N N N Y 60 N 4210 280 2 7.12 8568355491 1995173 453.72 4165 4500 4085 5100 2755 3930 4294.63 1.08 0 28291 4100 4015 3965 3880 3830 3990 3855 167 1170 500 2510 5 1 33442000 1408 11.17 1.03 12 5.97 377.00 4080.00 8420 20240520 -50.00 3545 20241209 18.76 6060 -30.53 20250326 3905 7.81 20250102 8420 -50.00 20240520 3545 18.76 20241209 5.15 Y 025820 500 167 억 360634 N N 16492 N 00 N
11 20250410 150344 55 60.00 KOSPI 금속 N N N Y 60 N 4415 485 2 12.34 3557575829 841888 191.45 4165 4415 4085 5100 2755 3930 4225.71 1.08 0 43347 4100 4015 3965 3880 3830 3990 3855 167 1170 500 2510 5 1 33442000 1476 11.71 1.08 12 2.52 377.00 4080.00 8420 20240520 -47.57 3545 20241209 24.54 6060 -27.15 20250326 3905 13.06 20250102 8420 -47.57 20240520 3545 24.54 20241209 5.15 Y 025820 500 167 억 360634 N N 24276 N 00 N
12 20250410 140343 55 60.00 KOSPI 금속 N N N Y 60 N 4150 220 2 5.60 1661038182 401901 91.40 4165 4190 4085 5100 2755 3930 4132.95 1.08 0 110420 4100 4015 3965 3880 3830 3990 3855 167 1170 500 2510 5 1 33442000 1388 11.01 1.02 12 1.20 377.00 4080.00 8420 20240520 -50.71 3545 20241209 17.07 6060 -31.52 20250326 3905 6.27 20250102 8420 -50.71 20240520 3545 17.07 20241209 5.15 Y 025820 500 167 억 360634 N N 24276 N 00 N