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
024090/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
20250410,160336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11750,350,2,3.07,61609775,5216,494.41,11520,12300,11490,14820,7980,11400,11811.69,3.56,0,-81,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1340,7.10,0.49,12,0.05,1655.00,24193.00,13440,20240813,-12.57,10420,20241209,12.76,12300,-4.47,20250410,11010,6.72,20250205,13440,-12.57,20240813,10420,12.76,20241209,0.64,Y,024090,500,60 억,,405662,N,N,8,N,00,N
20250410,150337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11730,330,2,2.89,59906225,5071,480.66,11520,12300,11490,14820,7980,11400,11813.49,3.56,0,-142,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1337,7.09,0.48,12,0.04,1655.00,24193.00,13440,20240813,-12.72,10420,20241209,12.57,12300,-4.63,20250410,11010,6.54,20250205,13440,-12.72,20240813,10420,12.57,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250410,140336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11710,310,2,2.72,58000855,4908,465.21,11520,12300,11490,14820,7980,11400,11817.62,3.56,0,-129,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1335,7.08,0.48,12,0.04,1655.00,24193.00,13440,20240813,-12.87,10420,20241209,12.38,12300,-4.80,20250410,11010,6.36,20250205,13440,-12.87,20240813,10420,12.38,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250410,130337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11680,280,2,2.46,56297105,4762,451.37,11520,12300,11490,14820,7980,11400,11822.16,3.56,0,-76,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1332,7.06,0.48,12,0.04,1655.00,24193.00,13440,20240813,-13.10,10420,20241209,12.09,12300,-5.04,20250410,11010,6.09,20250205,13440,-13.10,20240813,10420,12.09,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250410,120337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11710,310,2,2.72,55642115,4706,446.07,11520,12300,11490,14820,7980,11400,11823.65,3.56,0,-42,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1335,7.08,0.48,12,0.04,1655.00,24193.00,13440,20240813,-12.87,10420,20241209,12.38,12300,-4.80,20250410,11010,6.36,20250205,13440,-12.87,20240813,10420,12.38,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250410,110337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11740,340,2,2.98,53998485,4566,432.80,11520,12300,11490,14820,7980,11400,11826.21,3.56,0,-7,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1338,7.09,0.49,12,0.04,1655.00,24193.00,13440,20240813,-12.65,10420,20241209,12.67,12300,-4.55,20250410,11010,6.63,20250205,13440,-12.65,20240813,10420,12.67,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250410,100336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,190,2,1.67,51677005,4368,414.03,11520,12300,11490,14820,7980,11400,11830.82,3.56,0,0,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1321,7.00,0.48,12,0.04,1655.00,24193.00,13440,20240813,-13.76,10420,20241209,11.23,12300,-5.77,20250410,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250410,090338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11500,100,2,0.88,333385,29,2.75,11520,11545,11490,14820,7980,11400,11496.03,3.56,0,2,11513,11456,11423,11366,11333,11440,11350,60,3420,500,8430,10,1,11400000,1311,6.95,0.48,12,0.00,1655.00,24193.00,13440,20240813,-14.43,10420,20241209,10.36,12140,-5.27,20250327,11010,4.45,20250205,13440,-14.43,20240813,10420,10.36,20241209,0.64,Y,024090,500,60 억,,405662,N,N,0,N,00,N
20250409,160335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,-80,5,-0.70,12045430,1055,27.09,11480,11480,11390,14920,8040,11480,11417.47,3.56,0,-176,11846,11662,11446,11262,11046,11555,11155,60,3440,500,8490,10,1,11400000,1300,6.89,0.47,12,0.01,1655.00,24193.00,13440,20240813,-15.18,10420,20241209,9.40,12140,-6.10,20250327,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.64,Y,024090,500,60 억,,405670,N,N,0,N,00,N
20250409,150305,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11390,-90,5,-0.78,10905640,955,24.52,11480,11480,11390,14920,8040,11480,11419.52,3.56,0,-176,11846,11662,11446,11262,11046,11555,11155,60,3440,500,8490,10,1,11400000,1298,6.88,0.47,12,0.01,1655.00,24193.00,13440,20240813,-15.25,10420,20241209,9.31,12140,-6.18,20250327,11010,3.45,20250205,13440,-15.25,20240813,10420,9.31,20241209,0.64,Y,024090,500,60 억,,405670,N,N,0,N,00,N
20250409,140333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11390,-90,5,-0.78,9810620,859,22.06,11480,11480,11390,14920,8040,11480,11420.98,3.56,0,-139,11846,11662,11446,11262,11046,11555,11155,60,3440,500,8490,10,1,11400000,1298,6.88,0.47,12,0.01,1655.00,24193.00,13440,20240813,-15.25,10420,20241209,9.31,12140,-6.18,20250327,11010,3.45,20250205,13440,-15.25,20240813,10420,9.31,20241209,0.64,Y,024090,500,60 억,,405670,N,N,0,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 160336 55 60.00 KOSPI 금속 N N N Y 60 N 11750 350 2 3.07 61609775 5216 494.41 11520 12300 11490 14820 7980 11400 11811.69 3.56 0 -81 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1340 7.10 0.49 12 0.05 1655.00 24193.00 13440 20240813 -12.57 10420 20241209 12.76 12300 -4.47 20250410 11010 6.72 20250205 13440 -12.57 20240813 10420 12.76 20241209 0.64 Y 024090 500 60 억 405662 N N 8 N 00 N
3 20250410 150337 55 60.00 KOSPI 금속 N N N Y 60 N 11730 330 2 2.89 59906225 5071 480.66 11520 12300 11490 14820 7980 11400 11813.49 3.56 0 -142 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1337 7.09 0.48 12 0.04 1655.00 24193.00 13440 20240813 -12.72 10420 20241209 12.57 12300 -4.63 20250410 11010 6.54 20250205 13440 -12.72 20240813 10420 12.57 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
4 20250410 140336 55 60.00 KOSPI 금속 N N N Y 60 N 11710 310 2 2.72 58000855 4908 465.21 11520 12300 11490 14820 7980 11400 11817.62 3.56 0 -129 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1335 7.08 0.48 12 0.04 1655.00 24193.00 13440 20240813 -12.87 10420 20241209 12.38 12300 -4.80 20250410 11010 6.36 20250205 13440 -12.87 20240813 10420 12.38 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
5 20250410 130337 55 60.00 KOSPI 금속 N N N Y 60 N 11680 280 2 2.46 56297105 4762 451.37 11520 12300 11490 14820 7980 11400 11822.16 3.56 0 -76 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1332 7.06 0.48 12 0.04 1655.00 24193.00 13440 20240813 -13.10 10420 20241209 12.09 12300 -5.04 20250410 11010 6.09 20250205 13440 -13.10 20240813 10420 12.09 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
6 20250410 120337 55 60.00 KOSPI 금속 N N N Y 60 N 11710 310 2 2.72 55642115 4706 446.07 11520 12300 11490 14820 7980 11400 11823.65 3.56 0 -42 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1335 7.08 0.48 12 0.04 1655.00 24193.00 13440 20240813 -12.87 10420 20241209 12.38 12300 -4.80 20250410 11010 6.36 20250205 13440 -12.87 20240813 10420 12.38 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
7 20250410 110337 55 60.00 KOSPI 금속 N N N Y 60 N 11740 340 2 2.98 53998485 4566 432.80 11520 12300 11490 14820 7980 11400 11826.21 3.56 0 -7 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1338 7.09 0.49 12 0.04 1655.00 24193.00 13440 20240813 -12.65 10420 20241209 12.67 12300 -4.55 20250410 11010 6.63 20250205 13440 -12.65 20240813 10420 12.67 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
8 20250410 100336 55 60.00 KOSPI 금속 N N N Y 60 N 11590 190 2 1.67 51677005 4368 414.03 11520 12300 11490 14820 7980 11400 11830.82 3.56 0 0 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1321 7.00 0.48 12 0.04 1655.00 24193.00 13440 20240813 -13.76 10420 20241209 11.23 12300 -5.77 20250410 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
9 20250410 090338 55 60.00 KOSPI 금속 N N N Y 60 N 11500 100 2 0.88 333385 29 2.75 11520 11545 11490 14820 7980 11400 11496.03 3.56 0 2 11513 11456 11423 11366 11333 11440 11350 60 3420 500 8430 10 1 11400000 1311 6.95 0.48 12 0.00 1655.00 24193.00 13440 20240813 -14.43 10420 20241209 10.36 12140 -5.27 20250327 11010 4.45 20250205 13440 -14.43 20240813 10420 10.36 20241209 0.64 Y 024090 500 60 억 405662 N N 0 N 00 N
10 20250409 160335 55 60.00 KOSPI 금속 N N N Y 60 N 11400 -80 5 -0.70 12045430 1055 27.09 11480 11480 11390 14920 8040 11480 11417.47 3.56 0 -176 11846 11662 11446 11262 11046 11555 11155 60 3440 500 8490 10 1 11400000 1300 6.89 0.47 12 0.01 1655.00 24193.00 13440 20240813 -15.18 10420 20241209 9.40 12140 -6.10 20250327 11010 3.54 20250205 13440 -15.18 20240813 10420 9.40 20241209 0.64 Y 024090 500 60 억 405670 N N 0 N 00 N
11 20250409 150305 55 60.00 KOSPI 금속 N N N Y 60 N 11390 -90 5 -0.78 10905640 955 24.52 11480 11480 11390 14920 8040 11480 11419.52 3.56 0 -176 11846 11662 11446 11262 11046 11555 11155 60 3440 500 8490 10 1 11400000 1298 6.88 0.47 12 0.01 1655.00 24193.00 13440 20240813 -15.25 10420 20241209 9.31 12140 -6.18 20250327 11010 3.45 20250205 13440 -15.25 20240813 10420 9.31 20241209 0.64 Y 024090 500 60 억 405670 N N 0 N 00 N
12 20250409 140333 55 60.00 KOSPI 금속 N N N Y 60 N 11390 -90 5 -0.78 9810620 859 22.06 11480 11480 11390 14920 8040 11480 11420.98 3.56 0 -139 11846 11662 11446 11262 11046 11555 11155 60 3440 500 8490 10 1 11400000 1298 6.88 0.47 12 0.01 1655.00 24193.00 13440 20240813 -15.25 10420 20241209 9.31 12140 -6.18 20250327 11010 3.45 20250205 13440 -15.25 20240813 10420 9.31 20241209 0.64 Y 024090 500 60 억 405670 N N 0 N 00 N