ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
155660/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
20250417,160834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-50,5,-1.27,172486616,44611,109.12,3950,3980,3825,5100,2755,3930,3866.46,1.34,0,6907,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,621,4.27,0.27,12,0.28,909.00,14456.00,4900,20241219,-20.82,3410,20241210,13.78,4460,-13.00,20250408,3485,11.33,20250404,4900,-20.82,20241219,3410,13.78,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,150842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,-55,5,-1.40,165593988,42834,104.77,3950,3980,3825,5100,2755,3930,3865.95,1.34,0,8588,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,620,4.26,0.27,12,0.27,909.00,14456.00,4900,20241219,-20.92,3410,20241210,13.64,4460,-13.12,20250408,3485,11.19,20250404,4900,-20.92,20241219,3410,13.64,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,140845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,-55,5,-1.40,137829316,35651,87.20,3950,3980,3825,5100,2755,3930,3866.07,1.34,0,6537,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,620,4.26,0.27,12,0.22,909.00,14456.00,4900,20241219,-20.92,3410,20241210,13.64,4460,-13.12,20250408,3485,11.19,20250404,4900,-20.92,20241219,3410,13.64,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,130843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3870,-60,5,-1.53,127612386,33009,80.74,3950,3980,3825,5100,2755,3930,3865.99,1.34,0,6638,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,619,4.26,0.27,12,0.21,909.00,14456.00,4900,20241219,-21.02,3410,20241210,13.49,4460,-13.23,20250408,3485,11.05,20250404,4900,-21.02,20241219,3410,13.49,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,120842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-75,5,-1.91,114123981,29512,72.19,3950,3980,3825,5100,2755,3930,3867.04,1.34,0,5935,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,617,4.24,0.27,12,0.18,909.00,14456.00,4900,20241219,-21.33,3410,20241210,13.05,4460,-13.57,20250408,3485,10.62,20250404,4900,-21.33,20241219,3410,13.05,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,110841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,-80,5,-2.04,104883076,27120,66.34,3950,3980,3825,5100,2755,3930,3867.37,1.34,0,5428,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,616,4.24,0.27,12,0.17,909.00,14456.00,4900,20241219,-21.43,3410,20241210,12.90,4460,-13.68,20250408,3485,10.47,20250404,4900,-21.43,20241219,3410,12.90,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,100841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,-70,5,-1.78,67477075,17387,42.53,3950,3980,3850,5100,2755,3930,3880.89,1.34,0,2876,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,618,4.25,0.27,12,0.11,909.00,14456.00,4900,20241219,-21.22,3410,20241210,13.20,4460,-13.45,20250408,3485,10.76,20250404,4900,-21.22,20241219,3410,13.20,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,090845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,0,3,0.00,5597865,1419,3.47,3950,3980,3930,5100,2755,3930,3944.94,1.34,0,82,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,629,4.32,0.27,12,0.01,909.00,14456.00,4900,20241219,-19.80,3410,20241210,15.25,4460,-11.88,20250408,3485,12.77,20250404,4900,-19.80,20241219,3410,15.25,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250416,160831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,-85,5,-2.12,161063070,40870,120.60,4015,4015,3920,5210,2815,4015,3940.87,1.29,0,8705,4081,4047,4001,3967,3921,4025,3945,80,1195,500,2810,5,1,16000000,629,4.32,0.27,12,0.26,909.00,14456.00,4900,20241219,-19.80,3410,20241210,15.25,4460,-11.88,20250408,3485,12.77,20250404,4900,-19.80,20241219,3410,15.25,20241210,0.67,Y,155660,500,80 억,,205681,N,N,8,N,00,N
20250416,150841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,-75,5,-1.87,157450580,39952,117.89,4015,4015,3920,5210,2815,4015,3940.99,1.29,0,9017,4081,4047,4001,3967,3921,4025,3945,80,1195,500,2810,5,1,16000000,630,4.33,0.27,12,0.25,909.00,14456.00,4900,20241219,-19.59,3410,20241210,15.54,4460,-11.66,20250408,3485,13.06,20250404,4900,-19.59,20241219,3410,15.54,20241210,0.67,Y,155660,500,80 억,,205681,N,N,4,N,00,N
20250416,140841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3955,-60,5,-1.49,146972480,37299,110.07,4015,4015,3920,5210,2815,4015,3940.39,1.29,0,10591,4081,4047,4001,3967,3921,4025,3945,80,1195,500,2810,5,1,16000000,633,4.35,0.27,12,0.23,909.00,14456.00,4900,20241219,-19.29,3410,20241210,15.98,4460,-11.32,20250408,3485,13.49,20250404,4900,-19.29,20241219,3410,15.98,20241210,0.67,Y,155660,500,80 억,,205681,N,N,4,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 20250417 160834 57 100.00 KOSPI 금속 N N N N N 3880 -50 5 -1.27 172486616 44611 109.12 3950 3980 3825 5100 2755 3930 3866.46 1.34 0 6907 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 621 4.27 0.27 12 0.28 909.00 14456.00 4900 20241219 -20.82 3410 20241210 13.78 4460 -13.00 20250408 3485 11.33 20250404 4900 -20.82 20241219 3410 13.78 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
3 20250417 150842 57 100.00 KOSPI 금속 N N N N N 3875 -55 5 -1.40 165593988 42834 104.77 3950 3980 3825 5100 2755 3930 3865.95 1.34 0 8588 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 620 4.26 0.27 12 0.27 909.00 14456.00 4900 20241219 -20.92 3410 20241210 13.64 4460 -13.12 20250408 3485 11.19 20250404 4900 -20.92 20241219 3410 13.64 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
4 20250417 140845 57 100.00 KOSPI 금속 N N N N N 3875 -55 5 -1.40 137829316 35651 87.20 3950 3980 3825 5100 2755 3930 3866.07 1.34 0 6537 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 620 4.26 0.27 12 0.22 909.00 14456.00 4900 20241219 -20.92 3410 20241210 13.64 4460 -13.12 20250408 3485 11.19 20250404 4900 -20.92 20241219 3410 13.64 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
5 20250417 130843 57 100.00 KOSPI 금속 N N N N N 3870 -60 5 -1.53 127612386 33009 80.74 3950 3980 3825 5100 2755 3930 3865.99 1.34 0 6638 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 619 4.26 0.27 12 0.21 909.00 14456.00 4900 20241219 -21.02 3410 20241210 13.49 4460 -13.23 20250408 3485 11.05 20250404 4900 -21.02 20241219 3410 13.49 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
6 20250417 120842 57 100.00 KOSPI 금속 N N N N N 3855 -75 5 -1.91 114123981 29512 72.19 3950 3980 3825 5100 2755 3930 3867.04 1.34 0 5935 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 617 4.24 0.27 12 0.18 909.00 14456.00 4900 20241219 -21.33 3410 20241210 13.05 4460 -13.57 20250408 3485 10.62 20250404 4900 -21.33 20241219 3410 13.05 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
7 20250417 110841 57 100.00 KOSPI 금속 N N N N N 3850 -80 5 -2.04 104883076 27120 66.34 3950 3980 3825 5100 2755 3930 3867.37 1.34 0 5428 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 616 4.24 0.27 12 0.17 909.00 14456.00 4900 20241219 -21.43 3410 20241210 12.90 4460 -13.68 20250408 3485 10.47 20250404 4900 -21.43 20241219 3410 12.90 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
8 20250417 100841 57 100.00 KOSPI 금속 N N N N N 3860 -70 5 -1.78 67477075 17387 42.53 3950 3980 3850 5100 2755 3930 3880.89 1.34 0 2876 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 618 4.25 0.27 12 0.11 909.00 14456.00 4900 20241219 -21.22 3410 20241210 13.20 4460 -13.45 20250408 3485 10.76 20250404 4900 -21.22 20241219 3410 13.20 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
9 20250417 090845 57 100.00 KOSPI 금속 N N N N N 3930 0 3 0.00 5597865 1419 3.47 3950 3980 3930 5100 2755 3930 3944.94 1.34 0 82 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 629 4.32 0.27 12 0.01 909.00 14456.00 4900 20241219 -19.80 3410 20241210 15.25 4460 -11.88 20250408 3485 12.77 20250404 4900 -19.80 20241219 3410 15.25 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
10 20250416 160831 57 100.00 KOSPI 금속 N N N N N 3930 -85 5 -2.12 161063070 40870 120.60 4015 4015 3920 5210 2815 4015 3940.87 1.29 0 8705 4081 4047 4001 3967 3921 4025 3945 80 1195 500 2810 5 1 16000000 629 4.32 0.27 12 0.26 909.00 14456.00 4900 20241219 -19.80 3410 20241210 15.25 4460 -11.88 20250408 3485 12.77 20250404 4900 -19.80 20241219 3410 15.25 20241210 0.67 Y 155660 500 80 억 205681 N N 8 N 00 N
11 20250416 150841 57 100.00 KOSPI 금속 N N N N N 3940 -75 5 -1.87 157450580 39952 117.89 4015 4015 3920 5210 2815 4015 3940.99 1.29 0 9017 4081 4047 4001 3967 3921 4025 3945 80 1195 500 2810 5 1 16000000 630 4.33 0.27 12 0.25 909.00 14456.00 4900 20241219 -19.59 3410 20241210 15.54 4460 -11.66 20250408 3485 13.06 20250404 4900 -19.59 20241219 3410 15.54 20241210 0.67 Y 155660 500 80 억 205681 N N 4 N 00 N
12 20250416 140841 57 100.00 KOSPI 금속 N N N N N 3955 -60 5 -1.49 146972480 37299 110.07 4015 4015 3920 5210 2815 4015 3940.39 1.29 0 10591 4081 4047 4001 3967 3921 4025 3945 80 1195 500 2810 5 1 16000000 633 4.35 0.27 12 0.23 909.00 14456.00 4900 20241219 -19.29 3410 20241210 15.98 4460 -11.32 20250408 3485 13.49 20250404 4900 -19.29 20241219 3410 15.98 20241210 0.67 Y 155660 500 80 억 205681 N N 4 N 00 N