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
018470/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
20250422,160322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1447,-3,5,-0.21,241797335,167852,118.59,1437,1451,1435,1885,1015,1450,1440.54,1.55,0,9383,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1832,16.63,0.92,12,0.13,87.00,1576.00,2760,20240418,-47.57,1244,20241210,16.32,1800,-19.61,20250310,1331,8.72,20250409,2650,-45.40,20240521,1244,16.32,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,7832,N,00,N
20250422,150327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1443,-7,5,-0.48,224196817,155660,109.98,1437,1451,1435,1885,1015,1450,1440.30,1.55,0,6885,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1827,16.59,0.92,12,0.12,87.00,1576.00,2760,20240418,-47.72,1244,20241210,16.00,1800,-19.83,20250310,1331,8.41,20250409,2650,-45.55,20240521,1244,16.00,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250422,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1443,-7,5,-0.48,201602047,139973,98.89,1437,1451,1435,1885,1015,1450,1440.29,1.55,0,5515,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1827,16.59,0.92,12,0.11,87.00,1576.00,2760,20240418,-47.72,1244,20241210,16.00,1800,-19.83,20250310,1331,8.41,20250409,2650,-45.55,20240521,1244,16.00,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250422,130326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1439,-11,5,-0.76,191228249,132768,93.80,1437,1451,1435,1885,1015,1450,1440.32,1.55,0,4863,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1822,16.54,0.91,12,0.10,87.00,1576.00,2760,20240418,-47.86,1244,20241210,15.68,1800,-20.06,20250310,1331,8.11,20250409,2650,-45.70,20240521,1244,15.68,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250422,120327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1440,-10,5,-0.69,154785351,107461,75.92,1437,1451,1435,1885,1015,1450,1440.39,1.55,0,1329,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1823,16.55,0.91,12,0.08,87.00,1576.00,2760,20240418,-47.83,1244,20241210,15.76,1800,-20.00,20250310,1331,8.19,20250409,2650,-45.66,20240521,1244,15.76,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250422,110327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1442,-8,5,-0.55,115840304,80410,56.81,1437,1451,1435,1885,1015,1450,1440.62,1.55,0,8792,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1826,16.57,0.91,12,0.06,87.00,1576.00,2760,20240418,-47.75,1244,20241210,15.92,1800,-19.89,20250310,1331,8.34,20250409,2650,-45.58,20240521,1244,15.92,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250422,100327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1438,-12,5,-0.83,91707183,63660,44.98,1437,1451,1435,1885,1015,1450,1440.58,1.55,0,15119,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1821,16.53,0.91,12,0.05,87.00,1576.00,2760,20240418,-47.90,1244,20241210,15.59,1800,-20.11,20250310,1331,8.04,20250409,2650,-45.74,20240521,1244,15.59,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250422,090327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1438,-12,5,-0.83,2767197,1923,1.36,1437,1449,1435,1885,1015,1450,1439.00,1.55,0,-647,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1821,16.53,0.91,12,0.00,87.00,1576.00,2760,20240418,-47.90,1244,20241210,15.59,1800,-20.11,20250310,1331,8.04,20250409,2650,-45.74,20240521,1244,15.59,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N
20250421,160321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1450,-8,5,-0.55,204898295,141269,135.31,1464,1467,1444,1895,1021,1458,1450.41,1.55,0,-415,1485,1471,1459,1445,1433,1465,1439,633,437,500,1070,1,1,126631721,1836,16.67,0.92,12,0.11,87.00,1576.00,2760,20240418,-47.46,1244,20241210,16.56,1800,-19.44,20250310,1331,8.94,20250409,2650,-45.28,20240521,1244,16.56,20241210,3.10,Y,018470,500,633 억,,1967717,N,N,1889,N,00,N
20250421,150326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1445,-13,5,-0.89,163674710,112750,107.99,1464,1467,1444,1895,1021,1458,1451.66,1.55,0,-22837,1485,1471,1459,1445,1433,1465,1439,633,437,500,1070,1,1,126631721,1830,16.61,0.92,12,0.09,87.00,1576.00,2760,20240418,-47.64,1244,20241210,16.16,1800,-19.72,20250310,1331,8.56,20250409,2650,-45.47,20240521,1244,16.16,20241210,3.10,Y,018470,500,633 억,,1967717,N,N,2231,N,00,N
20250421,140326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1447,-11,5,-0.75,127183271,87496,83.81,1464,1467,1444,1895,1021,1458,1453.59,1.55,0,-20275,1485,1471,1459,1445,1433,1465,1439,633,437,500,1070,1,1,126631721,1832,16.63,0.92,12,0.07,87.00,1576.00,2760,20240418,-47.57,1244,20241210,16.32,1800,-19.61,20250310,1331,8.72,20250409,2650,-45.40,20240521,1244,16.32,20241210,3.10,Y,018470,500,633 억,,1967717,N,N,2231,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 160322 55 40.00 KOSPI 금속 N N N Y 40 N 1447 -3 5 -0.21 241797335 167852 118.59 1437 1451 1435 1885 1015 1450 1440.54 1.55 0 9383 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1832 16.63 0.92 12 0.13 87.00 1576.00 2760 20240418 -47.57 1244 20241210 16.32 1800 -19.61 20250310 1331 8.72 20250409 2650 -45.40 20240521 1244 16.32 20241210 3.10 Y 018470 500 633 억 1967601 N N 7832 N 00 N
3 20250422 150327 55 40.00 KOSPI 금속 N N N Y 40 N 1443 -7 5 -0.48 224196817 155660 109.98 1437 1451 1435 1885 1015 1450 1440.30 1.55 0 6885 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1827 16.59 0.92 12 0.12 87.00 1576.00 2760 20240418 -47.72 1244 20241210 16.00 1800 -19.83 20250310 1331 8.41 20250409 2650 -45.55 20240521 1244 16.00 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
4 20250422 140327 55 40.00 KOSPI 금속 N N N Y 40 N 1443 -7 5 -0.48 201602047 139973 98.89 1437 1451 1435 1885 1015 1450 1440.29 1.55 0 5515 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1827 16.59 0.92 12 0.11 87.00 1576.00 2760 20240418 -47.72 1244 20241210 16.00 1800 -19.83 20250310 1331 8.41 20250409 2650 -45.55 20240521 1244 16.00 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
5 20250422 130326 55 40.00 KOSPI 금속 N N N Y 40 N 1439 -11 5 -0.76 191228249 132768 93.80 1437 1451 1435 1885 1015 1450 1440.32 1.55 0 4863 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1822 16.54 0.91 12 0.10 87.00 1576.00 2760 20240418 -47.86 1244 20241210 15.68 1800 -20.06 20250310 1331 8.11 20250409 2650 -45.70 20240521 1244 15.68 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
6 20250422 120327 55 40.00 KOSPI 금속 N N N Y 40 N 1440 -10 5 -0.69 154785351 107461 75.92 1437 1451 1435 1885 1015 1450 1440.39 1.55 0 1329 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1823 16.55 0.91 12 0.08 87.00 1576.00 2760 20240418 -47.83 1244 20241210 15.76 1800 -20.00 20250310 1331 8.19 20250409 2650 -45.66 20240521 1244 15.76 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
7 20250422 110327 55 40.00 KOSPI 금속 N N N Y 40 N 1442 -8 5 -0.55 115840304 80410 56.81 1437 1451 1435 1885 1015 1450 1440.62 1.55 0 8792 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1826 16.57 0.91 12 0.06 87.00 1576.00 2760 20240418 -47.75 1244 20241210 15.92 1800 -19.89 20250310 1331 8.34 20250409 2650 -45.58 20240521 1244 15.92 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
8 20250422 100327 55 40.00 KOSPI 금속 N N N Y 40 N 1438 -12 5 -0.83 91707183 63660 44.98 1437 1451 1435 1885 1015 1450 1440.58 1.55 0 15119 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1821 16.53 0.91 12 0.05 87.00 1576.00 2760 20240418 -47.90 1244 20241210 15.59 1800 -20.11 20250310 1331 8.04 20250409 2650 -45.74 20240521 1244 15.59 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
9 20250422 090327 55 40.00 KOSPI 금속 N N N Y 40 N 1438 -12 5 -0.83 2767197 1923 1.36 1437 1449 1435 1885 1015 1450 1439.00 1.55 0 -647 1476 1462 1453 1439 1430 1458 1435 633 435 500 1070 1 1 126631721 1821 16.53 0.91 12 0.00 87.00 1576.00 2760 20240418 -47.90 1244 20241210 15.59 1800 -20.11 20250310 1331 8.04 20250409 2650 -45.74 20240521 1244 15.59 20241210 3.10 Y 018470 500 633 억 1967601 N N 1889 N 00 N
10 20250421 160321 55 40.00 KOSPI 금속 N N N Y 40 N 1450 -8 5 -0.55 204898295 141269 135.31 1464 1467 1444 1895 1021 1458 1450.41 1.55 0 -415 1485 1471 1459 1445 1433 1465 1439 633 437 500 1070 1 1 126631721 1836 16.67 0.92 12 0.11 87.00 1576.00 2760 20240418 -47.46 1244 20241210 16.56 1800 -19.44 20250310 1331 8.94 20250409 2650 -45.28 20240521 1244 16.56 20241210 3.10 Y 018470 500 633 억 1967717 N N 1889 N 00 N
11 20250421 150326 55 40.00 KOSPI 금속 N N N Y 40 N 1445 -13 5 -0.89 163674710 112750 107.99 1464 1467 1444 1895 1021 1458 1451.66 1.55 0 -22837 1485 1471 1459 1445 1433 1465 1439 633 437 500 1070 1 1 126631721 1830 16.61 0.92 12 0.09 87.00 1576.00 2760 20240418 -47.64 1244 20241210 16.16 1800 -19.72 20250310 1331 8.56 20250409 2650 -45.47 20240521 1244 16.16 20241210 3.10 Y 018470 500 633 억 1967717 N N 2231 N 00 N
12 20250421 140326 55 40.00 KOSPI 금속 N N N Y 40 N 1447 -11 5 -0.75 127183271 87496 83.81 1464 1467 1444 1895 1021 1458 1453.59 1.55 0 -20275 1485 1471 1459 1445 1433 1465 1439 633 437 500 1070 1 1 126631721 1832 16.63 0.92 12 0.07 87.00 1576.00 2760 20240418 -47.57 1244 20241210 16.32 1800 -19.61 20250310 1331 8.72 20250409 2650 -45.40 20240521 1244 16.32 20241210 3.10 Y 018470 500 633 억 1967717 N N 2231 N 00 N