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
084010/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
20250422,160640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16500,240,2,1.48,695705960,42260,153.18,16300,16625,16190,21100,11390,16260,16462.52,4.77,0,6279,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3863,10.29,0.44,12,0.18,1603.00,37334.00,16800,20250120,-1.79,10360,20240805,59.27,16800,-1.79,20250120,14340,15.06,20250409,16800,-1.79,20250120,10360,59.27,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,338,N,00,N
20250422,150652,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16540,280,2,1.72,667153780,40530,146.91,16300,16625,16190,21100,11390,16260,16460.74,4.77,0,5260,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3873,10.32,0.44,12,0.17,1603.00,37334.00,16800,20250120,-1.55,10360,20240805,59.65,16800,-1.55,20250120,14340,15.34,20250409,16800,-1.55,20250120,10360,59.65,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250422,140651,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16600,340,2,2.09,566166270,34433,124.81,16300,16610,16190,21100,11390,16260,16442.55,4.77,0,4339,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3887,10.36,0.44,12,0.15,1603.00,37334.00,16800,20250120,-1.19,10360,20240805,60.23,16800,-1.19,20250120,14340,15.76,20250409,16800,-1.19,20250120,10360,60.23,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250422,130649,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16500,240,2,1.48,438952655,26746,96.94,16300,16530,16190,21100,11390,16260,16411.90,4.77,0,3557,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3863,10.29,0.44,12,0.11,1603.00,37334.00,16800,20250120,-1.79,10360,20240805,59.27,16800,-1.79,20250120,14340,15.06,20250409,16800,-1.79,20250120,10360,59.27,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250422,120650,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16490,230,2,1.41,328255180,20035,72.62,16300,16490,16190,21100,11390,16260,16384.09,4.77,0,1780,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3861,10.29,0.44,12,0.09,1603.00,37334.00,16800,20250120,-1.85,10360,20240805,59.17,16800,-1.85,20250120,14340,14.99,20250409,16800,-1.85,20250120,10360,59.17,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250422,110651,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16430,170,2,1.05,303271025,18517,67.12,16300,16450,16190,21100,11390,16260,16377.98,4.77,0,1512,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3847,10.25,0.44,12,0.08,1603.00,37334.00,16800,20250120,-2.20,10360,20240805,58.59,16800,-2.20,20250120,14340,14.57,20250409,16800,-2.20,20250120,10360,58.59,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250422,100650,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16340,80,2,0.49,134936640,8253,29.91,16300,16400,16190,21100,11390,16260,16350.01,4.77,0,202,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3826,10.19,0.44,12,0.04,1603.00,37334.00,16800,20250120,-2.74,10360,20240805,57.72,16800,-2.74,20250120,14340,13.95,20250409,16800,-2.74,20250120,10360,57.72,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250422,090652,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16230,-30,5,-0.18,325070,20,0.07,16300,16300,16210,21100,11390,16260,16253.50,4.77,0,-15,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3800,10.12,0.43,12,0.00,1603.00,37334.00,16800,20250120,-3.39,10360,20240805,56.66,16800,-3.39,20250120,14340,13.18,20250409,16800,-3.39,20250120,10360,56.66,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N
20250421,160636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,80,2,0.49,446467550,27589,71.17,16190,16290,16020,21000,11330,16180,16182.81,4.75,0,2636,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3807,10.14,0.44,12,0.12,1603.00,37334.00,16800,20250120,-3.21,10360,20240805,56.95,16800,-3.21,20250120,14340,13.39,20250409,16800,-3.21,20250120,10360,56.95,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,962,N,00,N
20250421,150648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16240,60,2,0.37,439755640,27176,70.11,16190,16290,16020,21000,11330,16180,16181.76,4.75,0,2375,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3802,10.13,0.43,12,0.12,1603.00,37334.00,16800,20250120,-3.33,10360,20240805,56.76,16800,-3.33,20250120,14340,13.25,20250409,16800,-3.33,20250120,10360,56.76,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,N,00,N
20250421,140648,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16250,70,2,0.43,430646490,26615,68.66,16190,16290,16020,21000,11330,16180,16180.59,4.75,0,2123,16693,16436,16003,15746,15313,16565,15875,246,4820,1000,11970,10,1,23414397,3805,10.14,0.44,12,0.11,1603.00,37334.00,16800,20250120,-3.27,10360,20240805,56.85,16800,-3.27,20250120,14340,13.32,20250409,16800,-3.27,20250120,10360,56.85,20240805,0.28,Y,084010,1000,246 억,,1113060,N,N,861,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 160640 55 60.00 KOSPI 금속 N N N Y 60 N 16500 240 2 1.48 695705960 42260 153.18 16300 16625 16190 21100 11390 16260 16462.52 4.77 0 6279 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3863 10.29 0.44 12 0.18 1603.00 37334.00 16800 20250120 -1.79 10360 20240805 59.27 16800 -1.79 20250120 14340 15.06 20250409 16800 -1.79 20250120 10360 59.27 20240805 0.31 Y 084010 1000 246 억 1116751 N N 338 N 00 N
3 20250422 150652 55 60.00 KOSPI 금속 N N N Y 60 N 16540 280 2 1.72 667153780 40530 146.91 16300 16625 16190 21100 11390 16260 16460.74 4.77 0 5260 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3873 10.32 0.44 12 0.17 1603.00 37334.00 16800 20250120 -1.55 10360 20240805 59.65 16800 -1.55 20250120 14340 15.34 20250409 16800 -1.55 20250120 10360 59.65 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
4 20250422 140651 55 60.00 KOSPI 금속 N N N Y 60 N 16600 340 2 2.09 566166270 34433 124.81 16300 16610 16190 21100 11390 16260 16442.55 4.77 0 4339 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3887 10.36 0.44 12 0.15 1603.00 37334.00 16800 20250120 -1.19 10360 20240805 60.23 16800 -1.19 20250120 14340 15.76 20250409 16800 -1.19 20250120 10360 60.23 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
5 20250422 130649 55 60.00 KOSPI 금속 N N N Y 60 N 16500 240 2 1.48 438952655 26746 96.94 16300 16530 16190 21100 11390 16260 16411.90 4.77 0 3557 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3863 10.29 0.44 12 0.11 1603.00 37334.00 16800 20250120 -1.79 10360 20240805 59.27 16800 -1.79 20250120 14340 15.06 20250409 16800 -1.79 20250120 10360 59.27 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
6 20250422 120650 55 60.00 KOSPI 금속 N N N Y 60 N 16490 230 2 1.41 328255180 20035 72.62 16300 16490 16190 21100 11390 16260 16384.09 4.77 0 1780 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3861 10.29 0.44 12 0.09 1603.00 37334.00 16800 20250120 -1.85 10360 20240805 59.17 16800 -1.85 20250120 14340 14.99 20250409 16800 -1.85 20250120 10360 59.17 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
7 20250422 110651 55 60.00 KOSPI 금속 N N N Y 60 N 16430 170 2 1.05 303271025 18517 67.12 16300 16450 16190 21100 11390 16260 16377.98 4.77 0 1512 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3847 10.25 0.44 12 0.08 1603.00 37334.00 16800 20250120 -2.20 10360 20240805 58.59 16800 -2.20 20250120 14340 14.57 20250409 16800 -2.20 20250120 10360 58.59 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
8 20250422 100650 55 60.00 KOSPI 금속 N N N Y 60 N 16340 80 2 0.49 134936640 8253 29.91 16300 16400 16190 21100 11390 16260 16350.01 4.77 0 202 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3826 10.19 0.44 12 0.04 1603.00 37334.00 16800 20250120 -2.74 10360 20240805 57.72 16800 -2.74 20250120 14340 13.95 20250409 16800 -2.74 20250120 10360 57.72 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
9 20250422 090652 55 60.00 KOSPI 금속 N N N Y 60 N 16230 -30 5 -0.18 325070 20 0.07 16300 16300 16210 21100 11390 16260 16253.50 4.77 0 -15 16460 16360 16190 16090 15920 16410 16140 246 4840 1000 12030 10 1 23414397 3800 10.12 0.43 12 0.00 1603.00 37334.00 16800 20250120 -3.39 10360 20240805 56.66 16800 -3.39 20250120 14340 13.18 20250409 16800 -3.39 20250120 10360 56.66 20240805 0.31 Y 084010 1000 246 억 1116751 N N 962 N 00 N
10 20250421 160636 55 60.00 KOSPI 금속 N N N Y 60 N 16260 80 2 0.49 446467550 27589 71.17 16190 16290 16020 21000 11330 16180 16182.81 4.75 0 2636 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3807 10.14 0.44 12 0.12 1603.00 37334.00 16800 20250120 -3.21 10360 20240805 56.95 16800 -3.21 20250120 14340 13.39 20250409 16800 -3.21 20250120 10360 56.95 20240805 0.28 Y 084010 1000 246 억 1113060 N N 962 N 00 N
11 20250421 150648 55 60.00 KOSPI 금속 N N N Y 60 N 16240 60 2 0.37 439755640 27176 70.11 16190 16290 16020 21000 11330 16180 16181.76 4.75 0 2375 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3802 10.13 0.43 12 0.12 1603.00 37334.00 16800 20250120 -3.33 10360 20240805 56.76 16800 -3.33 20250120 14340 13.25 20250409 16800 -3.33 20250120 10360 56.76 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N
12 20250421 140648 55 60.00 KOSPI 금속 N N N Y 60 N 16250 70 2 0.43 430646490 26615 68.66 16190 16290 16020 21000 11330 16180 16180.59 4.75 0 2123 16693 16436 16003 15746 15313 16565 15875 246 4820 1000 11970 10 1 23414397 3805 10.14 0.44 12 0.11 1603.00 37334.00 16800 20250120 -3.27 10360 20240805 56.85 16800 -3.27 20250120 14340 13.32 20250409 16800 -3.27 20250120 10360 56.85 20240805 0.28 Y 084010 1000 246 억 1113060 N N 861 N 00 N