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
010820/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
20250422,160245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3585,0,3,0.00,1137303271,317246,93.02,3540,3610,3510,4660,2510,3585,3584.93,9.41,0,15021,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1748,16.00,2.74,12,0.65,224.00,1308.00,4370,20250306,-17.96,2555,20240909,40.31,4370,-17.96,20250306,2935,22.15,20250203,4370,-17.96,20250306,2555,40.31,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,10958,N,00,N
20250422,150249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-5,5,-0.14,1058383881,295223,86.56,3540,3610,3510,4660,2510,3585,3585.03,9.41,0,12897,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1746,15.98,2.74,12,0.61,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250422,140249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-5,5,-0.14,982592864,274059,80.35,3540,3610,3510,4660,2510,3585,3585.33,9.41,0,11789,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1746,15.98,2.74,12,0.56,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250422,130249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3600,15,2,0.42,826680465,230569,67.60,3540,3610,3510,4660,2510,3585,3585.39,9.41,0,7213,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1756,16.07,2.75,12,0.47,224.00,1308.00,4370,20250306,-17.62,2555,20240909,40.90,4370,-17.62,20250306,2935,22.66,20250203,4370,-17.62,20250306,2555,40.90,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250422,120249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-5,5,-0.14,591108463,164987,48.37,3540,3610,3510,4660,2510,3585,3582.76,9.41,0,9289,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1746,15.98,2.74,12,0.34,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250422,110249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3585,0,3,0.00,412479541,115177,33.77,3540,3610,3510,4660,2510,3585,3581.27,9.41,0,21681,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1748,16.00,2.74,12,0.24,224.00,1308.00,4370,20250306,-17.96,2555,20240909,40.31,4370,-17.96,20250306,2935,22.15,20250203,4370,-17.96,20250306,2555,40.31,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250422,100249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3565,-20,5,-0.56,281448055,78598,23.04,3540,3610,3510,4660,2510,3585,3580.86,9.41,0,12893,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1739,15.92,2.73,12,0.16,224.00,1308.00,4370,20250306,-18.42,2555,20240909,39.53,4370,-18.42,20250306,2935,21.47,20250203,4370,-18.42,20250306,2555,39.53,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250422,090249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3590,5,2,0.14,38053645,10712,3.14,3540,3600,3510,4660,2510,3585,3552.43,9.41,0,3607,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1751,16.03,2.74,12,0.02,224.00,1308.00,4370,20250306,-17.85,2555,20240909,40.51,4370,-17.85,20250306,2935,22.32,20250203,4370,-17.85,20250306,2555,40.51,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N
20250421,160244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3585,-50,5,-1.38,1220973039,338283,74.13,3655,3655,3565,4725,2545,3635,3609.25,9.35,0,28253,3731,3682,3616,3567,3501,3707,3592,244,1090,500,2680,5,1,48771938,1748,16.00,2.74,12,0.69,224.00,1308.00,4370,20250306,-17.96,2555,20240909,40.31,4370,-17.96,20250306,2935,22.15,20250203,4370,-17.96,20250306,2555,40.31,20240909,2.50,Y,010820,500,243 억,,4562207,N,N,1167,N,00,N
20250421,150248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3595,-40,5,-1.10,1148639279,318102,69.71,3655,3655,3565,4725,2545,3635,3610.84,9.35,0,18563,3731,3682,3616,3567,3501,3707,3592,244,1090,500,2680,5,1,48771938,1753,16.05,2.75,12,0.65,224.00,1308.00,4370,20250306,-17.73,2555,20240909,40.70,4370,-17.73,20250306,2935,22.49,20250203,4370,-17.73,20250306,2555,40.70,20240909,2.50,Y,010820,500,243 억,,4562207,N,N,1039,N,00,N
20250421,140249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-55,5,-1.51,1028532919,284631,62.37,3655,3655,3565,4725,2545,3635,3613.49,9.35,0,-2857,3731,3682,3616,3567,3501,3707,3592,244,1090,500,2680,5,1,48771938,1746,15.98,2.74,12,0.58,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.50,Y,010820,500,243 억,,4562207,N,N,1039,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 160245 55 60.00 KOSPI 금속 N N N Y 60 N 3585 0 3 0.00 1137303271 317246 93.02 3540 3610 3510 4660 2510 3585 3584.93 9.41 0 15021 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1748 16.00 2.74 12 0.65 224.00 1308.00 4370 20250306 -17.96 2555 20240909 40.31 4370 -17.96 20250306 2935 22.15 20250203 4370 -17.96 20250306 2555 40.31 20240909 2.59 Y 010820 500 243 억 4590460 N N 10958 N 00 N
3 20250422 150249 55 60.00 KOSPI 금속 N N N Y 60 N 3580 -5 5 -0.14 1058383881 295223 86.56 3540 3610 3510 4660 2510 3585 3585.03 9.41 0 12897 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1746 15.98 2.74 12 0.61 224.00 1308.00 4370 20250306 -18.08 2555 20240909 40.12 4370 -18.08 20250306 2935 21.98 20250203 4370 -18.08 20250306 2555 40.12 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
4 20250422 140249 55 60.00 KOSPI 금속 N N N Y 60 N 3580 -5 5 -0.14 982592864 274059 80.35 3540 3610 3510 4660 2510 3585 3585.33 9.41 0 11789 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1746 15.98 2.74 12 0.56 224.00 1308.00 4370 20250306 -18.08 2555 20240909 40.12 4370 -18.08 20250306 2935 21.98 20250203 4370 -18.08 20250306 2555 40.12 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
5 20250422 130249 55 60.00 KOSPI 금속 N N N Y 60 N 3600 15 2 0.42 826680465 230569 67.60 3540 3610 3510 4660 2510 3585 3585.39 9.41 0 7213 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1756 16.07 2.75 12 0.47 224.00 1308.00 4370 20250306 -17.62 2555 20240909 40.90 4370 -17.62 20250306 2935 22.66 20250203 4370 -17.62 20250306 2555 40.90 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
6 20250422 120249 55 60.00 KOSPI 금속 N N N Y 60 N 3580 -5 5 -0.14 591108463 164987 48.37 3540 3610 3510 4660 2510 3585 3582.76 9.41 0 9289 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1746 15.98 2.74 12 0.34 224.00 1308.00 4370 20250306 -18.08 2555 20240909 40.12 4370 -18.08 20250306 2935 21.98 20250203 4370 -18.08 20250306 2555 40.12 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
7 20250422 110249 55 60.00 KOSPI 금속 N N N Y 60 N 3585 0 3 0.00 412479541 115177 33.77 3540 3610 3510 4660 2510 3585 3581.27 9.41 0 21681 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1748 16.00 2.74 12 0.24 224.00 1308.00 4370 20250306 -17.96 2555 20240909 40.31 4370 -17.96 20250306 2935 22.15 20250203 4370 -17.96 20250306 2555 40.31 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
8 20250422 100249 55 60.00 KOSPI 금속 N N N Y 60 N 3565 -20 5 -0.56 281448055 78598 23.04 3540 3610 3510 4660 2510 3585 3580.86 9.41 0 12893 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1739 15.92 2.73 12 0.16 224.00 1308.00 4370 20250306 -18.42 2555 20240909 39.53 4370 -18.42 20250306 2935 21.47 20250203 4370 -18.42 20250306 2555 39.53 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
9 20250422 090249 55 60.00 KOSPI 금속 N N N Y 60 N 3590 5 2 0.14 38053645 10712 3.14 3540 3600 3510 4660 2510 3585 3552.43 9.41 0 3607 3691 3637 3601 3547 3511 3620 3530 244 1075 500 2650 5 1 48771938 1751 16.03 2.74 12 0.02 224.00 1308.00 4370 20250306 -17.85 2555 20240909 40.51 4370 -17.85 20250306 2935 22.32 20250203 4370 -17.85 20250306 2555 40.51 20240909 2.59 Y 010820 500 243 억 4590460 N N 1167 N 00 N
10 20250421 160244 55 60.00 KOSPI 금속 N N N Y 60 N 3585 -50 5 -1.38 1220973039 338283 74.13 3655 3655 3565 4725 2545 3635 3609.25 9.35 0 28253 3731 3682 3616 3567 3501 3707 3592 244 1090 500 2680 5 1 48771938 1748 16.00 2.74 12 0.69 224.00 1308.00 4370 20250306 -17.96 2555 20240909 40.31 4370 -17.96 20250306 2935 22.15 20250203 4370 -17.96 20250306 2555 40.31 20240909 2.50 Y 010820 500 243 억 4562207 N N 1167 N 00 N
11 20250421 150248 55 60.00 KOSPI 금속 N N N Y 60 N 3595 -40 5 -1.10 1148639279 318102 69.71 3655 3655 3565 4725 2545 3635 3610.84 9.35 0 18563 3731 3682 3616 3567 3501 3707 3592 244 1090 500 2680 5 1 48771938 1753 16.05 2.75 12 0.65 224.00 1308.00 4370 20250306 -17.73 2555 20240909 40.70 4370 -17.73 20250306 2935 22.49 20250203 4370 -17.73 20250306 2555 40.70 20240909 2.50 Y 010820 500 243 억 4562207 N N 1039 N 00 N
12 20250421 140249 55 60.00 KOSPI 금속 N N N Y 60 N 3580 -55 5 -1.51 1028532919 284631 62.37 3655 3655 3565 4725 2545 3635 3613.49 9.35 0 -2857 3731 3682 3616 3567 3501 3707 3592 244 1090 500 2680 5 1 48771938 1746 15.98 2.74 12 0.58 224.00 1308.00 4370 20250306 -18.08 2555 20240909 40.12 4370 -18.08 20250306 2935 21.98 20250203 4370 -18.08 20250306 2555 40.12 20240909 2.50 Y 010820 500 243 억 4562207 N N 1039 N 00 N