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
085310/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
20250411,160636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,816,24,2,3.03,204849244,253933,145.68,792,819,784,1029,555,792,806.70,0.00,0,32965,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,644,-74.18,0.36,12,0.32,-11.00,2253.00,1114,20240607,-26.75,610,20241210,33.77,1050,-22.29,20250114,742,9.97,20250407,1114,-26.75,20240607,610,33.77,20241210,0.43,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250411,150642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,814,22,2,2.78,197929180,245443,140.81,792,819,784,1029,555,792,806.42,0.00,0,34338,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,642,-74.00,0.36,12,0.31,-11.00,2253.00,1114,20240607,-26.93,610,20241210,33.44,1050,-22.48,20250114,742,9.70,20250407,1114,-26.93,20240607,610,33.44,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,140641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,816,24,2,3.03,183515309,227770,130.67,792,819,784,1029,555,792,805.70,0.00,0,26917,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,644,-74.18,0.36,12,0.29,-11.00,2253.00,1114,20240607,-26.75,610,20241210,33.77,1050,-22.29,20250114,742,9.97,20250407,1114,-26.75,20240607,610,33.77,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,130643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,814,22,2,2.78,170608180,211929,121.59,792,819,784,1029,555,792,805.03,0.00,0,19222,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,642,-74.00,0.36,12,0.27,-11.00,2253.00,1114,20240607,-26.93,610,20241210,33.44,1050,-22.48,20250114,742,9.70,20250407,1114,-26.93,20240607,610,33.44,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,120643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,812,20,2,2.53,162904872,202436,116.14,792,819,784,1029,555,792,804.72,0.00,0,19609,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,641,-73.82,0.36,12,0.26,-11.00,2253.00,1114,20240607,-27.11,610,20241210,33.11,1050,-22.67,20250114,742,9.43,20250407,1114,-27.11,20240607,610,33.11,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,110642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,807,15,2,1.89,156499782,194520,111.60,792,819,784,1029,555,792,804.54,0.00,0,17032,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,637,-73.36,0.36,12,0.25,-11.00,2253.00,1114,20240607,-27.56,610,20241210,32.30,1050,-23.14,20250114,742,8.76,20250407,1114,-27.56,20240607,610,32.30,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,100643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,806,14,2,1.77,119419927,148552,85.23,792,819,784,1029,555,792,803.89,0.00,0,14858,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,636,-73.27,0.36,12,0.19,-11.00,2253.00,1114,20240607,-27.65,610,20241210,32.13,1050,-23.24,20250114,742,8.63,20250407,1114,-27.65,20240607,610,32.13,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,090646,57,100.00,KOSPI,,금속,N,N,N,N, ,N,793,1,2,0.13,2317941,2928,1.68,792,793,784,1029,555,792,791.65,0.00,0,770,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,626,-72.09,0.35,12,0.00,-11.00,2253.00,1114,20240607,-28.82,610,20241210,30.00,1050,-24.48,20250114,742,6.87,20250407,1114,-28.82,20240607,610,30.00,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250410,160639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,792,33,2,4.35,136921688,174300,139.34,774,793,774,986,532,759,785.55,0.00,0,40285,792,775,764,747,736,784,756,400,227,500,560,1,1,78880322,625,-72.00,0.35,12,0.22,-11.00,2253.00,1114,20240607,-28.90,610,20241210,29.84,1050,-24.57,20250114,742,6.74,20250407,1114,-28.90,20240607,610,29.84,20241210,0.42,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250410,150641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,790,31,2,4.08,123573706,157445,125.87,774,793,774,986,532,759,784.87,0.00,0,37145,792,775,764,747,736,784,756,400,227,500,560,1,1,78880322,623,-71.82,0.35,12,0.20,-11.00,2253.00,1114,20240607,-29.08,610,20241210,29.51,1050,-24.76,20250114,742,6.47,20250407,1114,-29.08,20240607,610,29.51,20241210,0.42,Y,085310,500,399 억,,0,N,N,376,N,00,N
20250410,140640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,791,32,2,4.22,112716601,143705,114.88,774,792,774,986,532,759,784.36,0.00,0,28862,792,775,764,747,736,784,756,400,227,500,560,1,1,78880322,624,-71.91,0.35,12,0.18,-11.00,2253.00,1114,20240607,-28.99,610,20241210,29.67,1050,-24.67,20250114,742,6.60,20250407,1114,-28.99,20240607,610,29.67,20241210,0.42,Y,085310,500,399 억,,0,N,N,376,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 160636 57 100.00 KOSPI 금속 N N N N N 816 24 2 3.03 204849244 253933 145.68 792 819 784 1029 555 792 806.70 0.00 0 32965 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 644 -74.18 0.36 12 0.32 -11.00 2253.00 1114 20240607 -26.75 610 20241210 33.77 1050 -22.29 20250114 742 9.97 20250407 1114 -26.75 20240607 610 33.77 20241210 0.43 Y 085310 500 399 억 0 N N 493 N 00 N
3 20250411 150642 57 100.00 KOSPI 금속 N N N N N 814 22 2 2.78 197929180 245443 140.81 792 819 784 1029 555 792 806.42 0.00 0 34338 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 642 -74.00 0.36 12 0.31 -11.00 2253.00 1114 20240607 -26.93 610 20241210 33.44 1050 -22.48 20250114 742 9.70 20250407 1114 -26.93 20240607 610 33.44 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
4 20250411 140641 57 100.00 KOSPI 금속 N N N N N 816 24 2 3.03 183515309 227770 130.67 792 819 784 1029 555 792 805.70 0.00 0 26917 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 644 -74.18 0.36 12 0.29 -11.00 2253.00 1114 20240607 -26.75 610 20241210 33.77 1050 -22.29 20250114 742 9.97 20250407 1114 -26.75 20240607 610 33.77 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
5 20250411 130643 57 100.00 KOSPI 금속 N N N N N 814 22 2 2.78 170608180 211929 121.59 792 819 784 1029 555 792 805.03 0.00 0 19222 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 642 -74.00 0.36 12 0.27 -11.00 2253.00 1114 20240607 -26.93 610 20241210 33.44 1050 -22.48 20250114 742 9.70 20250407 1114 -26.93 20240607 610 33.44 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
6 20250411 120643 57 100.00 KOSPI 금속 N N N N N 812 20 2 2.53 162904872 202436 116.14 792 819 784 1029 555 792 804.72 0.00 0 19609 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 641 -73.82 0.36 12 0.26 -11.00 2253.00 1114 20240607 -27.11 610 20241210 33.11 1050 -22.67 20250114 742 9.43 20250407 1114 -27.11 20240607 610 33.11 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
7 20250411 110642 57 100.00 KOSPI 금속 N N N N N 807 15 2 1.89 156499782 194520 111.60 792 819 784 1029 555 792 804.54 0.00 0 17032 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 637 -73.36 0.36 12 0.25 -11.00 2253.00 1114 20240607 -27.56 610 20241210 32.30 1050 -23.14 20250114 742 8.76 20250407 1114 -27.56 20240607 610 32.30 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
8 20250411 100643 57 100.00 KOSPI 금속 N N N N N 806 14 2 1.77 119419927 148552 85.23 792 819 784 1029 555 792 803.89 0.00 0 14858 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 636 -73.27 0.36 12 0.19 -11.00 2253.00 1114 20240607 -27.65 610 20241210 32.13 1050 -23.24 20250114 742 8.63 20250407 1114 -27.65 20240607 610 32.13 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
9 20250411 090646 57 100.00 KOSPI 금속 N N N N N 793 1 2 0.13 2317941 2928 1.68 792 793 784 1029 555 792 791.65 0.00 0 770 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 626 -72.09 0.35 12 0.00 -11.00 2253.00 1114 20240607 -28.82 610 20241210 30.00 1050 -24.48 20250114 742 6.87 20250407 1114 -28.82 20240607 610 30.00 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
10 20250410 160639 57 100.00 KOSPI 금속 N N N N N 792 33 2 4.35 136921688 174300 139.34 774 793 774 986 532 759 785.55 0.00 0 40285 792 775 764 747 736 784 756 400 227 500 560 1 1 78880322 625 -72.00 0.35 12 0.22 -11.00 2253.00 1114 20240607 -28.90 610 20241210 29.84 1050 -24.57 20250114 742 6.74 20250407 1114 -28.90 20240607 610 29.84 20241210 0.42 Y 085310 500 399 억 0 N N 773 N 00 N
11 20250410 150641 57 100.00 KOSPI 금속 N N N N N 790 31 2 4.08 123573706 157445 125.87 774 793 774 986 532 759 784.87 0.00 0 37145 792 775 764 747 736 784 756 400 227 500 560 1 1 78880322 623 -71.82 0.35 12 0.20 -11.00 2253.00 1114 20240607 -29.08 610 20241210 29.51 1050 -24.76 20250114 742 6.47 20250407 1114 -29.08 20240607 610 29.51 20241210 0.42 Y 085310 500 399 억 0 N N 376 N 00 N
12 20250410 140640 57 100.00 KOSPI 금속 N N N N N 791 32 2 4.22 112716601 143705 114.88 774 792 774 986 532 759 784.36 0.00 0 28862 792 775 764 747 736 784 756 400 227 500 560 1 1 78880322 624 -71.91 0.35 12 0.18 -11.00 2253.00 1114 20240607 -28.99 610 20241210 29.67 1050 -24.67 20250114 742 6.60 20250407 1114 -28.99 20240607 610 29.67 20241210 0.42 Y 085310 500 399 억 0 N N 376 N 00 N