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
025820/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
20250422,160345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4285,-40,5,-0.92,537343598,125404,80.97,4285,4320,4255,5620,3030,4325,4284.90,1.79,0,-11553,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1433,11.37,1.05,12,0.37,377.00,4080.00,8420,20240520,-49.11,3545,20241209,20.87,6060,-29.29,20250326,3905,9.73,20250102,8420,-49.11,20240520,3545,20.87,20241209,4.29,Y,025820,500,167 억,,598358,N,N,10097,N,00,N
20250422,150351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4300,-25,5,-0.58,466314113,108855,70.28,4285,4320,4255,5620,3030,4325,4283.81,1.79,0,-11494,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1438,11.41,1.05,12,0.33,377.00,4080.00,8420,20240520,-48.93,3545,20241209,21.30,6060,-29.04,20250326,3905,10.12,20250102,8420,-48.93,20240520,3545,21.30,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250422,140351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4275,-50,5,-1.16,411262398,96023,62.00,4285,4320,4255,5620,3030,4325,4282.96,1.79,0,-8782,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1430,11.34,1.05,12,0.29,377.00,4080.00,8420,20240520,-49.23,3545,20241209,20.59,6060,-29.46,20250326,3905,9.48,20250102,8420,-49.23,20240520,3545,20.59,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250422,130350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4295,-30,5,-0.69,344070998,80336,51.87,4285,4320,4255,5620,3030,4325,4282.90,1.79,0,-2287,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1436,11.39,1.05,12,0.24,377.00,4080.00,8420,20240520,-48.99,3545,20241209,21.16,6060,-29.13,20250326,3905,9.99,20250102,8420,-48.99,20240520,3545,21.16,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250422,120351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4270,-55,5,-1.27,287783333,67200,43.39,4285,4320,4255,5620,3030,4325,4282.49,1.79,0,-3003,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1428,11.33,1.05,12,0.20,377.00,4080.00,8420,20240520,-49.29,3545,20241209,20.45,6060,-29.54,20250326,3905,9.35,20250102,8420,-49.29,20240520,3545,20.45,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250422,110350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4275,-50,5,-1.16,259305465,60540,39.09,4285,4320,4255,5620,3030,4325,4283.21,1.79,0,-2678,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1430,11.34,1.05,12,0.18,377.00,4080.00,8420,20240520,-49.23,3545,20241209,20.59,6060,-29.46,20250326,3905,9.48,20250102,8420,-49.23,20240520,3545,20.59,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250422,100351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4285,-40,5,-0.92,147487285,34376,22.19,4285,4320,4275,5620,3030,4325,4290.41,1.79,0,-4647,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1433,11.37,1.05,12,0.10,377.00,4080.00,8420,20240520,-49.11,3545,20241209,20.87,6060,-29.29,20250326,3905,9.73,20250102,8420,-49.11,20240520,3545,20.87,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250422,090351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4300,-25,5,-0.58,13463880,3140,2.03,4285,4300,4285,5620,3030,4325,4287.86,1.79,0,583,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1438,11.41,1.05,12,0.01,377.00,4080.00,8420,20240520,-48.93,3545,20241209,21.30,6060,-29.04,20250326,3905,10.12,20250102,8420,-48.93,20240520,3545,21.30,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N
20250421,160343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4325,-40,5,-0.92,668874582,154886,73.28,4360,4365,4280,5670,3060,4365,4318.49,1.94,0,-53752,4465,4415,4325,4275,4185,4440,4300,167,1305,500,2790,5,1,33442000,1446,11.47,1.06,12,0.46,377.00,4080.00,8420,20240520,-48.63,3545,20241209,22.00,6060,-28.63,20250326,3905,10.76,20250102,8420,-48.63,20240520,3545,22.00,20241209,4.32,Y,025820,500,167 억,,648963,N,N,19300,N,00,N
20250421,150349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4305,-60,5,-1.37,636286283,147336,69.71,4360,4365,4280,5670,3060,4365,4318.61,1.94,0,-54494,4465,4415,4325,4275,4185,4440,4300,167,1305,500,2790,5,1,33442000,1440,11.42,1.06,12,0.44,377.00,4080.00,8420,20240520,-48.87,3545,20241209,21.44,6060,-28.96,20250326,3905,10.24,20250102,8420,-48.87,20240520,3545,21.44,20241209,4.32,Y,025820,500,167 억,,648963,N,N,9750,N,00,N
20250421,140349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4310,-55,5,-1.26,591358090,136898,64.77,4360,4365,4280,5670,3060,4365,4319.70,1.94,0,-55554,4465,4415,4325,4275,4185,4440,4300,167,1305,500,2790,5,1,33442000,1441,11.43,1.06,12,0.41,377.00,4080.00,8420,20240520,-48.81,3545,20241209,21.58,6060,-28.88,20250326,3905,10.37,20250102,8420,-48.81,20240520,3545,21.58,20241209,4.32,Y,025820,500,167 억,,648963,N,N,9750,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 160345 55 60.00 KOSPI 금속 N N N Y 60 N 4285 -40 5 -0.92 537343598 125404 80.97 4285 4320 4255 5620 3030 4325 4284.90 1.79 0 -11553 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1433 11.37 1.05 12 0.37 377.00 4080.00 8420 20240520 -49.11 3545 20241209 20.87 6060 -29.29 20250326 3905 9.73 20250102 8420 -49.11 20240520 3545 20.87 20241209 4.29 Y 025820 500 167 억 598358 N N 10097 N 00 N
3 20250422 150351 55 60.00 KOSPI 금속 N N N Y 60 N 4300 -25 5 -0.58 466314113 108855 70.28 4285 4320 4255 5620 3030 4325 4283.81 1.79 0 -11494 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1438 11.41 1.05 12 0.33 377.00 4080.00 8420 20240520 -48.93 3545 20241209 21.30 6060 -29.04 20250326 3905 10.12 20250102 8420 -48.93 20240520 3545 21.30 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
4 20250422 140351 55 60.00 KOSPI 금속 N N N Y 60 N 4275 -50 5 -1.16 411262398 96023 62.00 4285 4320 4255 5620 3030 4325 4282.96 1.79 0 -8782 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1430 11.34 1.05 12 0.29 377.00 4080.00 8420 20240520 -49.23 3545 20241209 20.59 6060 -29.46 20250326 3905 9.48 20250102 8420 -49.23 20240520 3545 20.59 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
5 20250422 130350 55 60.00 KOSPI 금속 N N N Y 60 N 4295 -30 5 -0.69 344070998 80336 51.87 4285 4320 4255 5620 3030 4325 4282.90 1.79 0 -2287 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1436 11.39 1.05 12 0.24 377.00 4080.00 8420 20240520 -48.99 3545 20241209 21.16 6060 -29.13 20250326 3905 9.99 20250102 8420 -48.99 20240520 3545 21.16 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
6 20250422 120351 55 60.00 KOSPI 금속 N N N Y 60 N 4270 -55 5 -1.27 287783333 67200 43.39 4285 4320 4255 5620 3030 4325 4282.49 1.79 0 -3003 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1428 11.33 1.05 12 0.20 377.00 4080.00 8420 20240520 -49.29 3545 20241209 20.45 6060 -29.54 20250326 3905 9.35 20250102 8420 -49.29 20240520 3545 20.45 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
7 20250422 110350 55 60.00 KOSPI 금속 N N N Y 60 N 4275 -50 5 -1.16 259305465 60540 39.09 4285 4320 4255 5620 3030 4325 4283.21 1.79 0 -2678 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1430 11.34 1.05 12 0.18 377.00 4080.00 8420 20240520 -49.23 3545 20241209 20.59 6060 -29.46 20250326 3905 9.48 20250102 8420 -49.23 20240520 3545 20.59 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
8 20250422 100351 55 60.00 KOSPI 금속 N N N Y 60 N 4285 -40 5 -0.92 147487285 34376 22.19 4285 4320 4275 5620 3030 4325 4290.41 1.79 0 -4647 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1433 11.37 1.05 12 0.10 377.00 4080.00 8420 20240520 -49.11 3545 20241209 20.87 6060 -29.29 20250326 3905 9.73 20250102 8420 -49.11 20240520 3545 20.87 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
9 20250422 090351 55 60.00 KOSPI 금속 N N N Y 60 N 4300 -25 5 -0.58 13463880 3140 2.03 4285 4300 4285 5620 3030 4325 4287.86 1.79 0 583 4408 4366 4323 4281 4238 4345 4260 167 1295 500 2760 5 1 33442000 1438 11.41 1.05 12 0.01 377.00 4080.00 8420 20240520 -48.93 3545 20241209 21.30 6060 -29.04 20250326 3905 10.12 20250102 8420 -48.93 20240520 3545 21.30 20241209 4.29 Y 025820 500 167 억 598358 N N 19300 N 00 N
10 20250421 160343 55 60.00 KOSPI 금속 N N N Y 60 N 4325 -40 5 -0.92 668874582 154886 73.28 4360 4365 4280 5670 3060 4365 4318.49 1.94 0 -53752 4465 4415 4325 4275 4185 4440 4300 167 1305 500 2790 5 1 33442000 1446 11.47 1.06 12 0.46 377.00 4080.00 8420 20240520 -48.63 3545 20241209 22.00 6060 -28.63 20250326 3905 10.76 20250102 8420 -48.63 20240520 3545 22.00 20241209 4.32 Y 025820 500 167 억 648963 N N 19300 N 00 N
11 20250421 150349 55 60.00 KOSPI 금속 N N N Y 60 N 4305 -60 5 -1.37 636286283 147336 69.71 4360 4365 4280 5670 3060 4365 4318.61 1.94 0 -54494 4465 4415 4325 4275 4185 4440 4300 167 1305 500 2790 5 1 33442000 1440 11.42 1.06 12 0.44 377.00 4080.00 8420 20240520 -48.87 3545 20241209 21.44 6060 -28.96 20250326 3905 10.24 20250102 8420 -48.87 20240520 3545 21.44 20241209 4.32 Y 025820 500 167 억 648963 N N 9750 N 00 N
12 20250421 140349 55 60.00 KOSPI 금속 N N N Y 60 N 4310 -55 5 -1.26 591358090 136898 64.77 4360 4365 4280 5670 3060 4365 4319.70 1.94 0 -55554 4465 4415 4325 4275 4185 4440 4300 167 1305 500 2790 5 1 33442000 1441 11.43 1.06 12 0.41 377.00 4080.00 8420 20240520 -48.81 3545 20241209 21.58 6060 -28.88 20250326 3905 10.37 20250102 8420 -48.81 20240520 3545 21.58 20241209 4.32 Y 025820 500 167 억 648963 N N 9750 N 00 N