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
092790/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
20250422,160706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14350,60,2,0.42,6739649900,471477,83.96,14000,14540,13990,18570,10010,14290,14294.76,0.84,0,-1955,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3731,10.73,0.80,12,1.81,1337.00,17880.00,18740,20250319,-23.43,7000,20240530,105.00,18740,-23.43,20250319,7320,96.04,20250102,18740,-23.43,20250319,7000,105.00,20240530,5.26,Y,092790,500,130 억,,217565,N,N,3554,N,00,N
20250422,150719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14370,80,2,0.56,6256200450,437773,77.96,14000,14540,13990,18570,10010,14290,14290.97,0.84,0,5596,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3736,10.75,0.80,12,1.68,1337.00,17880.00,18740,20250319,-23.32,7000,20240530,105.29,18740,-23.32,20250319,7320,96.31,20250102,18740,-23.32,20250319,7000,105.29,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250422,140718,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14130,-160,5,-1.12,5298455780,370673,66.01,14000,14540,13990,18570,10010,14290,14294.15,0.84,0,7735,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3674,10.57,0.79,12,1.43,1337.00,17880.00,18740,20250319,-24.60,7000,20240530,101.86,18740,-24.60,20250319,7320,93.03,20250102,18740,-24.60,20250319,7000,101.86,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250422,130716,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14220,-70,5,-0.49,4778018160,334007,59.48,14000,14540,13990,18570,10010,14290,14305.14,0.84,0,-1341,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3697,10.64,0.80,12,1.28,1337.00,17880.00,18740,20250319,-24.12,7000,20240530,103.14,18740,-24.12,20250319,7320,94.26,20250102,18740,-24.12,20250319,7000,103.14,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250422,120718,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14360,70,2,0.49,4361136580,304870,54.29,14000,14540,13990,18570,10010,14290,14304.91,0.84,0,-4253,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3734,10.74,0.80,12,1.17,1337.00,17880.00,18740,20250319,-23.37,7000,20240530,105.14,18740,-23.37,20250319,7320,96.17,20250102,18740,-23.37,20250319,7000,105.14,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250422,110717,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14380,90,2,0.63,3770237340,263727,46.96,14000,14540,13990,18570,10010,14290,14295.99,0.84,0,-5503,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3739,10.76,0.80,12,1.01,1337.00,17880.00,18740,20250319,-23.27,7000,20240530,105.43,18740,-23.27,20250319,7320,96.45,20250102,18740,-23.27,20250319,7000,105.43,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250422,100717,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14190,-100,5,-0.70,2316264150,162759,28.98,14000,14390,13990,18570,10010,14290,14231.25,0.84,0,-2027,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3690,10.61,0.79,12,0.63,1337.00,17880.00,18740,20250319,-24.28,7000,20240530,102.71,18740,-24.28,20250319,7320,93.85,20250102,18740,-24.28,20250319,7000,102.71,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250422,090719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14090,-200,5,-1.40,464598945,32965,5.87,14000,14270,13990,18570,10010,14290,14093.70,0.84,0,8627,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3664,10.54,0.79,12,0.13,1337.00,17880.00,18740,20250319,-24.81,7000,20240530,101.29,18740,-24.81,20250319,7320,92.49,20250102,18740,-24.81,20250319,7000,101.29,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N
20250421,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14290,-270,5,-1.85,8192206715,561549,78.49,14910,15100,14140,18920,10200,14560,14588.60,0.93,0,-16097,15200,14880,14640,14320,14080,14760,14200,130,4360,500,9020,10,1,26002000,3716,10.69,0.80,12,2.16,1337.00,17880.00,18740,20250319,-23.75,7000,20240530,104.14,18740,-23.75,20250319,7320,95.22,20250102,18740,-23.75,20250319,7000,104.14,20240530,5.49,Y,092790,500,130 억,,240567,N,N,6708,N,00,N
20250421,150715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14320,-240,5,-1.65,7802888325,534332,74.69,14910,15100,14140,18920,10200,14560,14603.07,0.93,0,-16601,15200,14880,14640,14320,14080,14760,14200,130,4360,500,9020,10,1,26002000,3723,10.71,0.80,12,2.05,1337.00,17880.00,18740,20250319,-23.59,7000,20240530,104.57,18740,-23.59,20250319,7320,95.63,20250102,18740,-23.59,20250319,7000,104.57,20240530,5.49,Y,092790,500,130 억,,240567,N,N,4415,N,00,N
20250421,140715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14210,-350,5,-2.40,6660578235,454091,63.47,14910,15100,14180,18920,10200,14560,14667.94,0.93,0,-22334,15200,14880,14640,14320,14080,14760,14200,130,4360,500,9020,10,1,26002000,3695,10.63,0.79,12,1.75,1337.00,17880.00,18740,20250319,-24.17,7000,20240530,103.00,18740,-24.17,20250319,7320,94.13,20250102,18740,-24.17,20250319,7000,103.00,20240530,5.49,Y,092790,500,130 억,,240567,N,N,4415,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 160706 57 100.00 KOSPI 금속 N N N N N 14350 60 2 0.42 6739649900 471477 83.96 14000 14540 13990 18570 10010 14290 14294.76 0.84 0 -1955 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3731 10.73 0.80 12 1.81 1337.00 17880.00 18740 20250319 -23.43 7000 20240530 105.00 18740 -23.43 20250319 7320 96.04 20250102 18740 -23.43 20250319 7000 105.00 20240530 5.26 Y 092790 500 130 억 217565 N N 3554 N 00 N
3 20250422 150719 57 100.00 KOSPI 금속 N N N N N 14370 80 2 0.56 6256200450 437773 77.96 14000 14540 13990 18570 10010 14290 14290.97 0.84 0 5596 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3736 10.75 0.80 12 1.68 1337.00 17880.00 18740 20250319 -23.32 7000 20240530 105.29 18740 -23.32 20250319 7320 96.31 20250102 18740 -23.32 20250319 7000 105.29 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
4 20250422 140718 57 100.00 KOSPI 금속 N N N N N 14130 -160 5 -1.12 5298455780 370673 66.01 14000 14540 13990 18570 10010 14290 14294.15 0.84 0 7735 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3674 10.57 0.79 12 1.43 1337.00 17880.00 18740 20250319 -24.60 7000 20240530 101.86 18740 -24.60 20250319 7320 93.03 20250102 18740 -24.60 20250319 7000 101.86 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
5 20250422 130716 57 100.00 KOSPI 금속 N N N N N 14220 -70 5 -0.49 4778018160 334007 59.48 14000 14540 13990 18570 10010 14290 14305.14 0.84 0 -1341 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3697 10.64 0.80 12 1.28 1337.00 17880.00 18740 20250319 -24.12 7000 20240530 103.14 18740 -24.12 20250319 7320 94.26 20250102 18740 -24.12 20250319 7000 103.14 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
6 20250422 120718 57 100.00 KOSPI 금속 N N N N N 14360 70 2 0.49 4361136580 304870 54.29 14000 14540 13990 18570 10010 14290 14304.91 0.84 0 -4253 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3734 10.74 0.80 12 1.17 1337.00 17880.00 18740 20250319 -23.37 7000 20240530 105.14 18740 -23.37 20250319 7320 96.17 20250102 18740 -23.37 20250319 7000 105.14 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
7 20250422 110717 57 100.00 KOSPI 금속 N N N N N 14380 90 2 0.63 3770237340 263727 46.96 14000 14540 13990 18570 10010 14290 14295.99 0.84 0 -5503 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3739 10.76 0.80 12 1.01 1337.00 17880.00 18740 20250319 -23.27 7000 20240530 105.43 18740 -23.27 20250319 7320 96.45 20250102 18740 -23.27 20250319 7000 105.43 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
8 20250422 100717 57 100.00 KOSPI 금속 N N N N N 14190 -100 5 -0.70 2316264150 162759 28.98 14000 14390 13990 18570 10010 14290 14231.25 0.84 0 -2027 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3690 10.61 0.79 12 0.63 1337.00 17880.00 18740 20250319 -24.28 7000 20240530 102.71 18740 -24.28 20250319 7320 93.85 20250102 18740 -24.28 20250319 7000 102.71 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
9 20250422 090719 57 100.00 KOSPI 금속 N N N N N 14090 -200 5 -1.40 464598945 32965 5.87 14000 14270 13990 18570 10010 14290 14093.70 0.84 0 8627 15470 14880 14510 13920 13550 14695 13735 130 4280 500 8850 10 1 26002000 3664 10.54 0.79 12 0.13 1337.00 17880.00 18740 20250319 -24.81 7000 20240530 101.29 18740 -24.81 20250319 7320 92.49 20250102 18740 -24.81 20250319 7000 101.29 20240530 5.26 Y 092790 500 130 억 217565 N N 6708 N 00 N
10 20250421 160703 57 100.00 KOSPI 금속 N N N N N 14290 -270 5 -1.85 8192206715 561549 78.49 14910 15100 14140 18920 10200 14560 14588.60 0.93 0 -16097 15200 14880 14640 14320 14080 14760 14200 130 4360 500 9020 10 1 26002000 3716 10.69 0.80 12 2.16 1337.00 17880.00 18740 20250319 -23.75 7000 20240530 104.14 18740 -23.75 20250319 7320 95.22 20250102 18740 -23.75 20250319 7000 104.14 20240530 5.49 Y 092790 500 130 억 240567 N N 6708 N 00 N
11 20250421 150715 57 100.00 KOSPI 금속 N N N N N 14320 -240 5 -1.65 7802888325 534332 74.69 14910 15100 14140 18920 10200 14560 14603.07 0.93 0 -16601 15200 14880 14640 14320 14080 14760 14200 130 4360 500 9020 10 1 26002000 3723 10.71 0.80 12 2.05 1337.00 17880.00 18740 20250319 -23.59 7000 20240530 104.57 18740 -23.59 20250319 7320 95.63 20250102 18740 -23.59 20250319 7000 104.57 20240530 5.49 Y 092790 500 130 억 240567 N N 4415 N 00 N
12 20250421 140715 57 100.00 KOSPI 금속 N N N N N 14210 -350 5 -2.40 6660578235 454091 63.47 14910 15100 14180 18920 10200 14560 14667.94 0.93 0 -22334 15200 14880 14640 14320 14080 14760 14200 130 4360 500 9020 10 1 26002000 3695 10.63 0.79 12 1.75 1337.00 17880.00 18740 20250319 -24.17 7000 20240530 103.00 18740 -24.17 20250319 7320 94.13 20250102 18740 -24.17 20250319 7000 103.00 20240530 5.49 Y 092790 500 130 억 240567 N N 4415 N 00 N