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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084010/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
20250421,160636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,80,2,0.49,446467550,27589,71.17,16190,16290,16020,21000,11330,16180,16182.81,4.75,0,2636,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3807,10.14,0.44,12,0.12,1603.00,37334.00,16800,20250120,-3.21,10360,20240805,56.95,16800,-3.21,20250120,14340,13.39,20250409,16800,-3.21,20250120,10360,56.95,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,962,N,00,N
20250421,150648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16240,60,2,0.37,439755640,27176,70.11,16190,16290,16020,21000,11330,16180,16181.76,4.75,0,2375,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3802,10.13,0.43,12,0.12,1603.00,37334.00,16800,20250120,-3.33,10360,20240805,56.76,16800,-3.33,20250120,14340,13.25,20250409,16800,-3.33,20250120,10360,56.76,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,140648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16250,70,2,0.43,430646490,26615,68.66,16190,16290,16020,21000,11330,16180,16180.59,4.75,0,2123,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3805,10.14,0.44,12,0.11,1603.00,37334.00,16800,20250120,-3.27,10360,20240805,56.85,16800,-3.27,20250120,14340,13.32,20250409,16800,-3.27,20250120,10360,56.85,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,130648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,80,2,0.49,336688465,20833,53.74,16190,16280,16020,21000,11330,16180,16161.30,4.75,0,1838,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3807,10.14,0.44,12,0.09,1603.00,37334.00,16800,20250120,-3.21,10360,20240805,56.95,16800,-3.21,20250120,14340,13.39,20250409,16800,-3.21,20250120,10360,56.95,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,120648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16140,-40,5,-0.25,285656895,17681,45.61,16190,16250,16020,21000,11330,16180,16156.15,4.75,0,1700,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3779,10.07,0.43,12,0.08,1603.00,37334.00,16800,20250120,-3.93,10360,20240805,55.79,16800,-3.93,20250120,14340,12.55,20250409,16800,-3.93,20250120,10360,55.79,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,110648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16200,20,2,0.12,233066835,14426,37.22,16190,16250,16020,21000,11330,16180,16156.03,4.75,0,-802,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3793,10.11,0.43,12,0.06,1603.00,37334.00,16800,20250120,-3.57,10360,20240805,56.37,16800,-3.57,20250120,14340,12.97,20250409,16800,-3.57,20250120,10360,56.37,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,100643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16170,-10,5,-0.06,136945535,8484,21.89,16190,16250,16020,21000,11330,16180,16141.62,4.75,0,-300,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3786,10.09,0.43,12,0.04,1603.00,37334.00,16800,20250120,-3.75,10360,20240805,56.08,16800,-3.75,20250120,14340,12.76,20250409,16800,-3.75,20250120,10360,56.08,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,090704,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,-50,5,-0.31,18589205,1154,2.98,16190,16240,16060,21000,11330,16180,16108.50,4.75,0,-89,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3777,10.06,0.43,12,0.00,1603.00,37334.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14340,12.48,20250409,16800,-3.99,20250120,10360,55.69,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250418,160637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16180,550,2,3.52,617139145,38763,77.62,15570,16260,15570,20300,10950,15630,15920.83,4.69,0,14451,16156,15892,15726,15462,15296,15810,15380,246,4670,1000,11560,10,1,23414397,3788,10.09,0.43,12,0.17,1603.00,37334.00,16800,20250120,-3.69,10360,20240805,56.18,16800,-3.69,20250120,14340,12.83,20250409,16800,-3.69,20250120,10360,56.18,20240805,0.31,Y,084010,1000,246 억,,1097778,N,N,861,N,00,N
20250418,150644,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16190,560,2,3.58,604134435,37960,76.01,15570,16260,15570,20300,10950,15630,15915.03,4.69,0,13918,16156,15892,15726,15462,15296,15810,15380,246,4670,1000,11560,10,1,23414397,3791,10.10,0.43,12,0.16,1603.00,37334.00,16800,20250120,-3.63,10360,20240805,56.27,16800,-3.63,20250120,14340,12.90,20250409,16800,-3.63,20250120,10360,56.27,20240805,0.31,Y,084010,1000,246 억,,1097778,N,N,6531,N,00,N
20250418,140647,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15970,340,2,2.18,429234560,27148,54.36,15570,16010,15570,20300,10950,15630,15810.91,4.69,0,13333,16156,15892,15726,15462,15296,15810,15380,246,4670,1000,11560,10,1,23414397,3739,9.96,0.43,12,0.12,1603.00,37334.00,16800,20250120,-4.94,10360,20240805,54.15,16800,-4.94,20250120,14340,11.37,20250409,16800,-4.94,20250120,10360,54.15,20240805,0.31,Y,084010,1000,246 억,,1097778,N,N,6531,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 20250421 160636 55 60.00 KOSPI 금속 N N N Y 60 N 16260 80 2 0.49 446467550 27589 71.17 16190 16290 16020 21000 11330 16180 16182.81 4.75 0 2636 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3807 10.14 0.44 12 0.12 1603.00 37334.00 16800 20250120 -3.21 10360 20240805 56.95 16800 -3.21 20250120 14340 13.39 20250409 16800 -3.21 20250120 10360 56.95 20240805 0.28 Y 084010 1000 246 억 1113060 N N 962 N 00 N
3 20250421 150648 55 60.00 KOSPI 금속 N N N Y 60 N 16240 60 2 0.37 439755640 27176 70.11 16190 16290 16020 21000 11330 16180 16181.76 4.75 0 2375 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3802 10.13 0.43 12 0.12 1603.00 37334.00 16800 20250120 -3.33 10360 20240805 56.76 16800 -3.33 20250120 14340 13.25 20250409 16800 -3.33 20250120 10360 56.76 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
4 20250421 140648 55 60.00 KOSPI 금속 N N N Y 60 N 16250 70 2 0.43 430646490 26615 68.66 16190 16290 16020 21000 11330 16180 16180.59 4.75 0 2123 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3805 10.14 0.44 12 0.11 1603.00 37334.00 16800 20250120 -3.27 10360 20240805 56.85 16800 -3.27 20250120 14340 13.32 20250409 16800 -3.27 20250120 10360 56.85 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
5 20250421 130648 55 60.00 KOSPI 금속 N N N Y 60 N 16260 80 2 0.49 336688465 20833 53.74 16190 16280 16020 21000 11330 16180 16161.30 4.75 0 1838 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3807 10.14 0.44 12 0.09 1603.00 37334.00 16800 20250120 -3.21 10360 20240805 56.95 16800 -3.21 20250120 14340 13.39 20250409 16800 -3.21 20250120 10360 56.95 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
6 20250421 120648 55 60.00 KOSPI 금속 N N N Y 60 N 16140 -40 5 -0.25 285656895 17681 45.61 16190 16250 16020 21000 11330 16180 16156.15 4.75 0 1700 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3779 10.07 0.43 12 0.08 1603.00 37334.00 16800 20250120 -3.93 10360 20240805 55.79 16800 -3.93 20250120 14340 12.55 20250409 16800 -3.93 20250120 10360 55.79 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
7 20250421 110648 55 60.00 KOSPI 금속 N N N Y 60 N 16200 20 2 0.12 233066835 14426 37.22 16190 16250 16020 21000 11330 16180 16156.03 4.75 0 -802 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3793 10.11 0.43 12 0.06 1603.00 37334.00 16800 20250120 -3.57 10360 20240805 56.37 16800 -3.57 20250120 14340 12.97 20250409 16800 -3.57 20250120 10360 56.37 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
8 20250421 100643 55 60.00 KOSPI 금속 N N N Y 60 N 16170 -10 5 -0.06 136945535 8484 21.89 16190 16250 16020 21000 11330 16180 16141.62 4.75 0 -300 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3786 10.09 0.43 12 0.04 1603.00 37334.00 16800 20250120 -3.75 10360 20240805 56.08 16800 -3.75 20250120 14340 12.76 20250409 16800 -3.75 20250120 10360 56.08 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
9 20250421 090704 55 60.00 KOSPI 금속 N N N Y 60 N 16130 -50 5 -0.31 18589205 1154 2.98 16190 16240 16060 21000 11330 16180 16108.50 4.75 0 -89 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3777 10.06 0.43 12 0.00 1603.00 37334.00 16800 20250120 -3.99 10360 20240805 55.69 16800 -3.99 20250120 14340 12.48 20250409 16800 -3.99 20250120 10360 55.69 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
10 20250418 160637 55 60.00 KOSPI 금속 N N N Y 60 N 16180 550 2 3.52 617139145 38763 77.62 15570 16260 15570 20300 10950 15630 15920.83 4.69 0 14451 16156 15892 15726 15462 15296 15810 15380 246 4670 1000 11560 10 1 23414397 3788 10.09 0.43 12 0.17 1603.00 37334.00 16800 20250120 -3.69 10360 20240805 56.18 16800 -3.69 20250120 14340 12.83 20250409 16800 -3.69 20250120 10360 56.18 20240805 0.31 Y 084010 1000 246 억 1097778 N N 861 N 00 N
11 20250418 150644 55 60.00 KOSPI 금속 N N N Y 60 N 16190 560 2 3.58 604134435 37960 76.01 15570 16260 15570 20300 10950 15630 15915.03 4.69 0 13918 16156 15892 15726 15462 15296 15810 15380 246 4670 1000 11560 10 1 23414397 3791 10.10 0.43 12 0.16 1603.00 37334.00 16800 20250120 -3.63 10360 20240805 56.27 16800 -3.63 20250120 14340 12.90 20250409 16800 -3.63 20250120 10360 56.27 20240805 0.31 Y 084010 1000 246 억 1097778 N N 6531 N 00 N
12 20250418 140647 55 60.00 KOSPI 금속 N N N Y 60 N 15970 340 2 2.18 429234560 27148 54.36 15570 16010 15570 20300 10950 15630 15810.91 4.69 0 13333 16156 15892 15726 15462 15296 15810 15380 246 4670 1000 11560 10 1 23414397 3739 9.96 0.43 12 0.12 1603.00 37334.00 16800 20250120 -4.94 10360 20240805 54.15 16800 -4.94 20250120 14340 11.37 20250409 16800 -4.94 20250120 10360 54.15 20240805 0.31 Y 084010 1000 246 억 1097778 N N 6531 N 00 N