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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20250410,160159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5250,140,2,2.74,12812477065,2473651,20.48,5290,5330,5020,6640,3580,5110,5179.54,1.93,0,71701,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2950,13.22,0.26,12,4.40,397.00,19927.00,7050,20250306,-25.53,3450,20241209,52.17,7050,-25.53,20250306,3765,39.44,20250102,7050,-25.53,20250306,3450,52.17,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,67034,N,00,N
20250410,150159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5250,140,2,2.74,11454255670,2214718,18.34,5290,5330,5020,6640,3580,5110,5171.90,1.93,0,62492,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2950,13.22,0.26,12,3.94,397.00,19927.00,7050,20250306,-25.53,3450,20241209,52.17,7050,-25.53,20250306,3765,39.44,20250102,7050,-25.53,20250306,3450,52.17,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250410,140159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5100,-10,5,-0.20,9880637970,1911282,15.82,5290,5330,5020,6640,3580,5110,5169.67,1.93,0,50893,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2866,12.85,0.26,12,3.40,397.00,19927.00,7050,20250306,-27.66,3450,20241209,47.83,7050,-27.66,20250306,3765,35.46,20250102,7050,-27.66,20250306,3450,47.83,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250410,130200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5120,10,2,0.20,9407076995,1818434,15.06,5290,5330,5020,6640,3580,5110,5173.20,1.93,0,59489,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2877,12.90,0.26,12,3.24,397.00,19927.00,7050,20250306,-27.38,3450,20241209,48.41,7050,-27.38,20250306,3765,35.99,20250102,7050,-27.38,20250306,3450,48.41,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250410,120200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,20,2,0.39,8857232530,1711030,14.17,5290,5330,5020,6640,3580,5110,5176.58,1.93,0,65787,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2882,12.92,0.26,12,3.05,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250410,110200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5120,10,2,0.20,8361266205,1613783,13.36,5290,5330,5020,6640,3580,5110,5181.20,1.93,0,72262,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2877,12.90,0.26,12,2.87,397.00,19927.00,7050,20250306,-27.38,3450,20241209,48.41,7050,-27.38,20250306,3765,35.99,20250102,7050,-27.38,20250306,3450,48.41,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250410,100159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5120,10,2,0.20,7120827680,1369945,11.34,5290,5330,5040,6640,3580,5110,5197.95,1.93,0,48287,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2877,12.90,0.26,12,2.44,397.00,19927.00,7050,20250306,-27.38,3450,20241209,48.41,7050,-27.38,20250306,3765,35.99,20250102,7050,-27.38,20250306,3450,48.41,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250410,090200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5180,70,2,1.37,1381630540,263525,2.18,5290,5300,5150,6640,3580,5110,5243.31,1.93,0,31836,5766,5437,5101,4772,4436,5270,4605,562,1530,1000,3370,10,1,56188075,2911,13.05,0.26,12,0.47,397.00,19927.00,7050,20250306,-26.52,3450,20241209,50.14,7050,-26.52,20250306,3765,37.58,20250102,7050,-26.52,20250306,3450,50.14,20241209,5.55,Y,005010,1000,561 억,,1081886,N,N,306726,N,00,N
20250409,160159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5110,500,2,10.85,62228268908,12077899,2155.80,5220,5430,4765,5990,3230,4610,5152.27,4.47,0,-1347339,4770,4690,4600,4520,4430,4645,4475,562,1380,1000,3040,10,1,56188075,2871,12.87,0.26,12,21.50,397.00,19927.00,7050,20250306,-27.52,3450,20241209,48.12,7050,-27.52,20250306,3765,35.72,20250102,7050,-27.52,20250306,3450,48.12,20241209,5.88,Y,005010,1000,561 억,,2512823,N,N,306726,N,00,N
20250409,150155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5000,390,2,8.46,59045767753,11450228,2043.76,5220,5430,4765,5990,3230,4610,5156.74,4.47,0,-1375577,4770,4690,4600,4520,4430,4645,4475,562,1380,1000,3040,10,1,56188075,2809,12.59,0.25,12,20.38,397.00,19927.00,7050,20250306,-29.08,3450,20241209,44.93,7050,-29.08,20250306,3765,32.80,20250102,7050,-29.08,20250306,3450,44.93,20241209,5.88,Y,005010,1000,561 억,,2512823,N,N,14105,N,00,N
20250409,140159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5250,640,2,13.88,54191790838,10497733,1873.75,5220,5430,4765,5990,3230,4610,5162.25,4.47,0,-1362792,4770,4690,4600,4520,4430,4645,4475,562,1380,1000,3040,10,1,56188075,2950,13.22,0.26,12,18.68,397.00,19927.00,7050,20250306,-25.53,3450,20241209,52.17,7050,-25.53,20250306,3765,39.44,20250102,7050,-25.53,20250306,3450,52.17,20241209,5.88,Y,005010,1000,561 억,,2512823,N,N,14105,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 20250410 160159 55 40.00 KOSPI 금속 N N N Y 40 N 5250 140 2 2.74 12812477065 2473651 20.48 5290 5330 5020 6640 3580 5110 5179.54 1.93 0 71701 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2950 13.22 0.26 12 4.40 397.00 19927.00 7050 20250306 -25.53 3450 20241209 52.17 7050 -25.53 20250306 3765 39.44 20250102 7050 -25.53 20250306 3450 52.17 20241209 5.55 Y 005010 1000 561 억 1081886 N N 67034 N 00 N
3 20250410 150159 55 40.00 KOSPI 금속 N N N Y 40 N 5250 140 2 2.74 11454255670 2214718 18.34 5290 5330 5020 6640 3580 5110 5171.90 1.93 0 62492 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2950 13.22 0.26 12 3.94 397.00 19927.00 7050 20250306 -25.53 3450 20241209 52.17 7050 -25.53 20250306 3765 39.44 20250102 7050 -25.53 20250306 3450 52.17 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
4 20250410 140159 55 40.00 KOSPI 금속 N N N Y 40 N 5100 -10 5 -0.20 9880637970 1911282 15.82 5290 5330 5020 6640 3580 5110 5169.67 1.93 0 50893 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2866 12.85 0.26 12 3.40 397.00 19927.00 7050 20250306 -27.66 3450 20241209 47.83 7050 -27.66 20250306 3765 35.46 20250102 7050 -27.66 20250306 3450 47.83 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
5 20250410 130200 55 40.00 KOSPI 금속 N N N Y 40 N 5120 10 2 0.20 9407076995 1818434 15.06 5290 5330 5020 6640 3580 5110 5173.20 1.93 0 59489 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2877 12.90 0.26 12 3.24 397.00 19927.00 7050 20250306 -27.38 3450 20241209 48.41 7050 -27.38 20250306 3765 35.99 20250102 7050 -27.38 20250306 3450 48.41 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
6 20250410 120200 55 40.00 KOSPI 금속 N N N Y 40 N 5130 20 2 0.39 8857232530 1711030 14.17 5290 5330 5020 6640 3580 5110 5176.58 1.93 0 65787 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2882 12.92 0.26 12 3.05 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
7 20250410 110200 55 40.00 KOSPI 금속 N N N Y 40 N 5120 10 2 0.20 8361266205 1613783 13.36 5290 5330 5020 6640 3580 5110 5181.20 1.93 0 72262 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2877 12.90 0.26 12 2.87 397.00 19927.00 7050 20250306 -27.38 3450 20241209 48.41 7050 -27.38 20250306 3765 35.99 20250102 7050 -27.38 20250306 3450 48.41 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
8 20250410 100159 55 40.00 KOSPI 금속 N N N Y 40 N 5120 10 2 0.20 7120827680 1369945 11.34 5290 5330 5040 6640 3580 5110 5197.95 1.93 0 48287 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2877 12.90 0.26 12 2.44 397.00 19927.00 7050 20250306 -27.38 3450 20241209 48.41 7050 -27.38 20250306 3765 35.99 20250102 7050 -27.38 20250306 3450 48.41 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
9 20250410 090200 55 40.00 KOSPI 금속 N N N Y 40 N 5180 70 2 1.37 1381630540 263525 2.18 5290 5300 5150 6640 3580 5110 5243.31 1.93 0 31836 5766 5437 5101 4772 4436 5270 4605 562 1530 1000 3370 10 1 56188075 2911 13.05 0.26 12 0.47 397.00 19927.00 7050 20250306 -26.52 3450 20241209 50.14 7050 -26.52 20250306 3765 37.58 20250102 7050 -26.52 20250306 3450 50.14 20241209 5.55 Y 005010 1000 561 억 1081886 N N 306726 N 00 N
10 20250409 160159 55 40.00 KOSPI 금속 N N N Y 40 N 5110 500 2 10.85 62228268908 12077899 2155.80 5220 5430 4765 5990 3230 4610 5152.27 4.47 0 -1347339 4770 4690 4600 4520 4430 4645 4475 562 1380 1000 3040 10 1 56188075 2871 12.87 0.26 12 21.50 397.00 19927.00 7050 20250306 -27.52 3450 20241209 48.12 7050 -27.52 20250306 3765 35.72 20250102 7050 -27.52 20250306 3450 48.12 20241209 5.88 Y 005010 1000 561 억 2512823 N N 306726 N 00 N
11 20250409 150155 55 40.00 KOSPI 금속 N N N Y 40 N 5000 390 2 8.46 59045767753 11450228 2043.76 5220 5430 4765 5990 3230 4610 5156.74 4.47 0 -1375577 4770 4690 4600 4520 4430 4645 4475 562 1380 1000 3040 10 1 56188075 2809 12.59 0.25 12 20.38 397.00 19927.00 7050 20250306 -29.08 3450 20241209 44.93 7050 -29.08 20250306 3765 32.80 20250102 7050 -29.08 20250306 3450 44.93 20241209 5.88 Y 005010 1000 561 억 2512823 N N 14105 N 00 N
12 20250409 140159 55 40.00 KOSPI 금속 N N N Y 40 N 5250 640 2 13.88 54191790838 10497733 1873.75 5220 5430 4765 5990 3230 4610 5162.25 4.47 0 -1362792 4770 4690 4600 4520 4430 4645 4475 562 1380 1000 3040 10 1 56188075 2950 13.22 0.26 12 18.68 397.00 19927.00 7050 20250306 -25.53 3450 20241209 52.17 7050 -25.53 20250306 3765 39.44 20250102 7050 -25.53 20250306 3450 52.17 20241209 5.88 Y 005010 1000 561 억 2512823 N N 14105 N 00 N