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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009160/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
20250422,160232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3935,15,2,0.38,586189691,148609,207.16,3915,3955,3900,5090,2745,3920,3944.51,1.94,0,15843,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2575,9.37,0.40,12,0.23,420.00,9836.00,4640,20240411,-15.19,3100,20240806,26.94,4030,-2.36,20250123,3475,13.24,20250409,4615,-14.73,20240618,3100,26.94,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,29,N,00,N
20250422,150236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3950,30,2,0.77,563701491,142902,199.20,3915,3955,3900,5090,2745,3920,3944.67,1.94,0,15632,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2584,9.40,0.40,12,0.22,420.00,9836.00,4640,20240411,-14.87,3100,20240806,27.42,4030,-1.99,20250123,3475,13.67,20250409,4615,-14.41,20240618,3100,27.42,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250422,140236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3955,35,2,0.89,455508587,115521,161.03,3915,3955,3900,5090,2745,3920,3943.08,1.94,0,16141,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2588,9.42,0.40,12,0.18,420.00,9836.00,4640,20240411,-14.76,3100,20240806,27.58,4030,-1.86,20250123,3475,13.81,20250409,4615,-14.30,20240618,3100,27.58,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250422,130236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3940,20,2,0.51,363848155,92288,128.65,3915,3950,3900,5090,2745,3920,3942.53,1.94,0,14619,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2578,9.38,0.40,12,0.14,420.00,9836.00,4640,20240411,-15.09,3100,20240806,27.10,4030,-2.23,20250123,3475,13.38,20250409,4615,-14.63,20240618,3100,27.10,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250422,120235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3935,15,2,0.38,201943430,51290,71.50,3915,3950,3900,5090,2745,3920,3937.29,1.94,0,6280,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2575,9.37,0.40,12,0.08,420.00,9836.00,4640,20240411,-15.19,3100,20240806,26.94,4030,-2.36,20250123,3475,13.24,20250409,4615,-14.73,20240618,3100,26.94,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250422,110236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3920,0,3,0.00,177417330,45052,62.80,3915,3950,3900,5090,2745,3920,3938.06,1.94,0,2726,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2565,9.33,0.40,12,0.07,420.00,9836.00,4640,20240411,-15.52,3100,20240806,26.45,4030,-2.73,20250123,3475,12.81,20250409,4615,-15.06,20240618,3100,26.45,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250422,100236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3920,0,3,0.00,59436495,15128,21.09,3915,3950,3900,5090,2745,3920,3928.91,1.94,0,-597,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2565,9.33,0.40,12,0.02,420.00,9836.00,4640,20240411,-15.52,3100,20240806,26.45,4030,-2.73,20250123,3475,12.81,20250409,4615,-15.06,20240618,3100,26.45,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250422,090236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3915,-5,5,-0.13,7830,2,0.00,3915,3915,3915,5090,2745,3920,3915.00,1.94,0,0,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2562,9.32,0.40,12,0.00,420.00,9836.00,4640,20240411,-15.62,3100,20240806,26.29,4030,-2.85,20250123,3475,12.66,20250409,4615,-15.17,20240618,3100,26.29,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N
20250421,160231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3920,25,2,0.64,280993712,71737,183.75,3890,3930,3880,5060,2730,3895,3917.00,1.98,0,-3925,3935,3915,3875,3855,3815,3925,3865,327,1165,500,2720,5,1,65429516,2565,9.33,0.40,12,0.11,420.00,9836.00,4640,20240411,-15.52,3100,20240806,26.45,4030,-2.73,20250123,3475,12.81,20250409,4615,-15.06,20240618,3100,26.45,20240806,0.91,Y,009160,500,327 억,,1294819,N,N,11,N,00,N
20250421,150235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3905,10,2,0.26,241806112,61746,158.16,3890,3930,3880,5060,2730,3895,3916.14,1.98,0,-2773,3935,3915,3875,3855,3815,3925,3865,327,1165,500,2720,5,1,65429516,2555,9.30,0.40,12,0.09,420.00,9836.00,4640,20240411,-15.84,3100,20240806,25.97,4030,-3.10,20250123,3475,12.37,20250409,4615,-15.38,20240618,3100,25.97,20240806,0.91,Y,009160,500,327 억,,1294819,N,N,141,N,00,N
20250421,140236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3920,25,2,0.64,195411132,49887,127.78,3890,3930,3880,5060,2730,3895,3917.08,1.98,0,4486,3935,3915,3875,3855,3815,3925,3865,327,1165,500,2720,5,1,65429516,2565,9.33,0.40,12,0.08,420.00,9836.00,4640,20240411,-15.52,3100,20240806,26.45,4030,-2.73,20250123,3475,12.81,20250409,4615,-15.06,20240618,3100,26.45,20240806,0.91,Y,009160,500,327 억,,1294819,N,N,141,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 20250422 160232 55 60.00 KOSPI 금속 N N N Y 60 N 3935 15 2 0.38 586189691 148609 207.16 3915 3955 3900 5090 2745 3920 3944.51 1.94 0 15843 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2575 9.37 0.40 12 0.23 420.00 9836.00 4640 20240411 -15.19 3100 20240806 26.94 4030 -2.36 20250123 3475 13.24 20250409 4615 -14.73 20240618 3100 26.94 20240806 0.80 Y 009160 500 327 억 1268728 N N 29 N 00 N
3 20250422 150236 55 60.00 KOSPI 금속 N N N Y 60 N 3950 30 2 0.77 563701491 142902 199.20 3915 3955 3900 5090 2745 3920 3944.67 1.94 0 15632 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2584 9.40 0.40 12 0.22 420.00 9836.00 4640 20240411 -14.87 3100 20240806 27.42 4030 -1.99 20250123 3475 13.67 20250409 4615 -14.41 20240618 3100 27.42 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
4 20250422 140236 55 60.00 KOSPI 금속 N N N Y 60 N 3955 35 2 0.89 455508587 115521 161.03 3915 3955 3900 5090 2745 3920 3943.08 1.94 0 16141 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2588 9.42 0.40 12 0.18 420.00 9836.00 4640 20240411 -14.76 3100 20240806 27.58 4030 -1.86 20250123 3475 13.81 20250409 4615 -14.30 20240618 3100 27.58 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
5 20250422 130236 55 60.00 KOSPI 금속 N N N Y 60 N 3940 20 2 0.51 363848155 92288 128.65 3915 3950 3900 5090 2745 3920 3942.53 1.94 0 14619 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2578 9.38 0.40 12 0.14 420.00 9836.00 4640 20240411 -15.09 3100 20240806 27.10 4030 -2.23 20250123 3475 13.38 20250409 4615 -14.63 20240618 3100 27.10 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
6 20250422 120235 55 60.00 KOSPI 금속 N N N Y 60 N 3935 15 2 0.38 201943430 51290 71.50 3915 3950 3900 5090 2745 3920 3937.29 1.94 0 6280 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2575 9.37 0.40 12 0.08 420.00 9836.00 4640 20240411 -15.19 3100 20240806 26.94 4030 -2.36 20250123 3475 13.24 20250409 4615 -14.73 20240618 3100 26.94 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
7 20250422 110236 55 60.00 KOSPI 금속 N N N Y 60 N 3920 0 3 0.00 177417330 45052 62.80 3915 3950 3900 5090 2745 3920 3938.06 1.94 0 2726 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2565 9.33 0.40 12 0.07 420.00 9836.00 4640 20240411 -15.52 3100 20240806 26.45 4030 -2.73 20250123 3475 12.81 20250409 4615 -15.06 20240618 3100 26.45 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
8 20250422 100236 55 60.00 KOSPI 금속 N N N Y 60 N 3920 0 3 0.00 59436495 15128 21.09 3915 3950 3900 5090 2745 3920 3928.91 1.94 0 -597 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2565 9.33 0.40 12 0.02 420.00 9836.00 4640 20240411 -15.52 3100 20240806 26.45 4030 -2.73 20250123 3475 12.81 20250409 4615 -15.06 20240618 3100 26.45 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
9 20250422 090236 55 60.00 KOSPI 금속 N N N Y 60 N 3915 -5 5 -0.13 7830 2 0.00 3915 3915 3915 5090 2745 3920 3915.00 1.94 0 0 3960 3940 3910 3890 3860 3950 3900 327 1170 500 2740 5 1 65429516 2562 9.32 0.40 12 0.00 420.00 9836.00 4640 20240411 -15.62 3100 20240806 26.29 4030 -2.85 20250123 3475 12.66 20250409 4615 -15.17 20240618 3100 26.29 20240806 0.80 Y 009160 500 327 억 1268728 N N 11 N 00 N
10 20250421 160231 55 60.00 KOSPI 금속 N N N Y 60 N 3920 25 2 0.64 280993712 71737 183.75 3890 3930 3880 5060 2730 3895 3917.00 1.98 0 -3925 3935 3915 3875 3855 3815 3925 3865 327 1165 500 2720 5 1 65429516 2565 9.33 0.40 12 0.11 420.00 9836.00 4640 20240411 -15.52 3100 20240806 26.45 4030 -2.73 20250123 3475 12.81 20250409 4615 -15.06 20240618 3100 26.45 20240806 0.91 Y 009160 500 327 억 1294819 N N 11 N 00 N
11 20250421 150235 55 60.00 KOSPI 금속 N N N Y 60 N 3905 10 2 0.26 241806112 61746 158.16 3890 3930 3880 5060 2730 3895 3916.14 1.98 0 -2773 3935 3915 3875 3855 3815 3925 3865 327 1165 500 2720 5 1 65429516 2555 9.30 0.40 12 0.09 420.00 9836.00 4640 20240411 -15.84 3100 20240806 25.97 4030 -3.10 20250123 3475 12.37 20250409 4615 -15.38 20240618 3100 25.97 20240806 0.91 Y 009160 500 327 억 1294819 N N 141 N 00 N
12 20250421 140236 55 60.00 KOSPI 금속 N N N Y 60 N 3920 25 2 0.64 195411132 49887 127.78 3890 3930 3880 5060 2730 3895 3917.08 1.98 0 4486 3935 3915 3875 3855 3815 3925 3865 327 1165 500 2720 5 1 65429516 2565 9.33 0.40 12 0.08 420.00 9836.00 4640 20240411 -15.52 3100 20240806 26.45 4030 -2.73 20250123 3475 12.81 20250409 4615 -15.06 20240618 3100 26.45 20240806 0.91 Y 009160 500 327 억 1294819 N N 141 N 00 N