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
019440/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
20250422,160325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,101036625,7557,142.00,13320,13420,13270,17310,9330,13320,13369.94,0.82,0,1661,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.09,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,209,N,00,N
20250422,150330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,97218965,7272,136.64,13320,13420,13270,17310,9330,13320,13368.94,0.82,0,1497,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.08,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250422,140330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,82689765,6187,116.25,13320,13420,13270,17310,9330,13320,13365.08,0.82,0,1451,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.07,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250422,130329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,77213935,5778,108.57,13320,13420,13270,17310,9330,13320,13363.44,0.82,0,1380,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.07,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250422,120330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13390,70,2,0.53,67499260,5053,94.95,13320,13420,13270,17310,9330,13320,13358.25,0.82,0,1030,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.46,0.34,12,0.06,1280.00,39036.00,14500,20240625,-7.66,12660,20250203,5.77,13990,-4.29,20250307,12660,5.77,20250203,14500,-7.66,20240625,12660,5.77,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250422,110330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13360,40,2,0.30,48230030,3613,67.89,13320,13380,13270,17310,9330,13320,13349.03,0.82,0,703,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1145,10.44,0.34,12,0.04,1280.00,39036.00,14500,20240625,-7.86,12660,20250203,5.53,13990,-4.50,20250307,12660,5.53,20250203,14500,-7.86,20240625,12660,5.53,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250422,100330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13320,0,3,0.00,6408040,481,9.04,13320,13350,13270,17310,9330,13320,13322.33,0.82,0,144,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1142,10.41,0.34,12,0.01,1280.00,39036.00,14500,20240625,-8.14,12660,20250203,5.21,13990,-4.79,20250307,12660,5.21,20250203,14500,-8.14,20240625,12660,5.21,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250422,090330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13270,-50,5,-0.38,186240,14,0.26,13320,13350,13270,17310,9330,13320,13302.86,0.82,0,1,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1137,10.37,0.34,12,0.00,1280.00,39036.00,14500,20240625,-8.48,12660,20250203,4.82,13990,-5.15,20250307,12660,4.82,20250203,14500,-8.48,20240625,12660,4.82,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N
20250421,160324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13320,10,2,0.08,70824445,5322,137.55,13300,13350,13270,17300,9320,13310,13307.26,0.82,0,-214,13423,13366,13283,13226,13143,13395,13255,429,3990,5000,9580,10,1,8570000,1142,10.41,0.34,12,0.06,1280.00,39036.00,14500,20240625,-8.14,12660,20250203,5.21,13990,-4.79,20250307,12660,5.21,20250203,14500,-8.14,20240625,12660,5.21,20250203,0.14,Y,019440,5000,428 억,,70391,N,N,30,N,00,N
20250421,150329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,0,3,0.00,56242685,4227,109.25,13300,13350,13270,17300,9320,13310,13305.58,0.82,0,-220,13423,13366,13283,13226,13143,13395,13255,429,3990,5000,9580,10,1,8570000,1141,10.40,0.34,12,0.05,1280.00,39036.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.14,Y,019440,5000,428 억,,70391,N,N,53,N,00,N
20250421,140329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,0,3,0.00,47023300,3534,91.34,13300,13350,13270,17300,9320,13310,13305.97,0.82,0,118,13423,13366,13283,13226,13143,13395,13255,429,3990,5000,9580,10,1,8570000,1141,10.40,0.34,12,0.04,1280.00,39036.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.14,Y,019440,5000,428 억,,70391,N,N,53,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 160325 57 100.00 KOSPI 금속 N N N N N 13400 80 2 0.60 101036625 7557 142.00 13320 13420 13270 17310 9330 13320 13369.94 0.82 0 1661 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1148 10.47 0.34 12 0.09 1280.00 39036.00 14500 20240625 -7.59 12660 20250203 5.85 13990 -4.22 20250307 12660 5.85 20250203 14500 -7.59 20240625 12660 5.85 20250203 0.14 Y 019440 5000 428 억 70297 N N 209 N 00 N
3 20250422 150330 57 100.00 KOSPI 금속 N N N N N 13400 80 2 0.60 97218965 7272 136.64 13320 13420 13270 17310 9330 13320 13368.94 0.82 0 1497 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1148 10.47 0.34 12 0.08 1280.00 39036.00 14500 20240625 -7.59 12660 20250203 5.85 13990 -4.22 20250307 12660 5.85 20250203 14500 -7.59 20240625 12660 5.85 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
4 20250422 140330 57 100.00 KOSPI 금속 N N N N N 13400 80 2 0.60 82689765 6187 116.25 13320 13420 13270 17310 9330 13320 13365.08 0.82 0 1451 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1148 10.47 0.34 12 0.07 1280.00 39036.00 14500 20240625 -7.59 12660 20250203 5.85 13990 -4.22 20250307 12660 5.85 20250203 14500 -7.59 20240625 12660 5.85 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
5 20250422 130329 57 100.00 KOSPI 금속 N N N N N 13400 80 2 0.60 77213935 5778 108.57 13320 13420 13270 17310 9330 13320 13363.44 0.82 0 1380 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1148 10.47 0.34 12 0.07 1280.00 39036.00 14500 20240625 -7.59 12660 20250203 5.85 13990 -4.22 20250307 12660 5.85 20250203 14500 -7.59 20240625 12660 5.85 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
6 20250422 120330 57 100.00 KOSPI 금속 N N N N N 13390 70 2 0.53 67499260 5053 94.95 13320 13420 13270 17310 9330 13320 13358.25 0.82 0 1030 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1148 10.46 0.34 12 0.06 1280.00 39036.00 14500 20240625 -7.66 12660 20250203 5.77 13990 -4.29 20250307 12660 5.77 20250203 14500 -7.66 20240625 12660 5.77 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
7 20250422 110330 57 100.00 KOSPI 금속 N N N N N 13360 40 2 0.30 48230030 3613 67.89 13320 13380 13270 17310 9330 13320 13349.03 0.82 0 703 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1145 10.44 0.34 12 0.04 1280.00 39036.00 14500 20240625 -7.86 12660 20250203 5.53 13990 -4.50 20250307 12660 5.53 20250203 14500 -7.86 20240625 12660 5.53 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
8 20250422 100330 57 100.00 KOSPI 금속 N N N N N 13320 0 3 0.00 6408040 481 9.04 13320 13350 13270 17310 9330 13320 13322.33 0.82 0 144 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1142 10.41 0.34 12 0.01 1280.00 39036.00 14500 20240625 -8.14 12660 20250203 5.21 13990 -4.79 20250307 12660 5.21 20250203 14500 -8.14 20240625 12660 5.21 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
9 20250422 090330 57 100.00 KOSPI 금속 N N N N N 13270 -50 5 -0.38 186240 14 0.26 13320 13350 13270 17310 9330 13320 13302.86 0.82 0 1 13393 13356 13313 13276 13233 13375 13295 429 3990 5000 9590 10 1 8570000 1137 10.37 0.34 12 0.00 1280.00 39036.00 14500 20240625 -8.48 12660 20250203 4.82 13990 -5.15 20250307 12660 4.82 20250203 14500 -8.48 20240625 12660 4.82 20250203 0.14 Y 019440 5000 428 억 70297 N N 30 N 00 N
10 20250421 160324 57 100.00 KOSPI 금속 N N N N N 13320 10 2 0.08 70824445 5322 137.55 13300 13350 13270 17300 9320 13310 13307.26 0.82 0 -214 13423 13366 13283 13226 13143 13395 13255 429 3990 5000 9580 10 1 8570000 1142 10.41 0.34 12 0.06 1280.00 39036.00 14500 20240625 -8.14 12660 20250203 5.21 13990 -4.79 20250307 12660 5.21 20250203 14500 -8.14 20240625 12660 5.21 20250203 0.14 Y 019440 5000 428 억 70391 N N 30 N 00 N
11 20250421 150329 57 100.00 KOSPI 금속 N N N N N 13310 0 3 0.00 56242685 4227 109.25 13300 13350 13270 17300 9320 13310 13305.58 0.82 0 -220 13423 13366 13283 13226 13143 13395 13255 429 3990 5000 9580 10 1 8570000 1141 10.40 0.34 12 0.05 1280.00 39036.00 14500 20240625 -8.21 12660 20250203 5.13 13990 -4.86 20250307 12660 5.13 20250203 14500 -8.21 20240625 12660 5.13 20250203 0.14 Y 019440 5000 428 억 70391 N N 53 N 00 N
12 20250421 140329 57 100.00 KOSPI 금속 N N N N N 13310 0 3 0.00 47023300 3534 91.34 13300 13350 13270 17300 9320 13310 13305.97 0.82 0 118 13423 13366 13283 13226 13143 13395 13255 429 3990 5000 9580 10 1 8570000 1141 10.40 0.34 12 0.04 1280.00 39036.00 14500 20240625 -8.21 12660 20250203 5.13 13990 -4.86 20250307 12660 5.13 20250203 14500 -8.21 20240625 12660 5.13 20250203 0.14 Y 019440 5000 428 억 70391 N N 53 N 00 N