ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20250414,160200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5310,210,2,4.12,6512823555,1255776,105.02,5140,5310,5090,6630,3570,5100,5184.48,2.08,0,72188,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2984,13.38,0.27,12,2.23,397.00,19927.00,7050,20250306,-24.68,3450,20241209,53.91,7050,-24.68,20250306,3765,41.04,20250102,7050,-24.68,20250306,3450,53.91,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,76032,N,00,N
20250414,150200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5140,40,2,0.78,3818935575,742796,62.12,5140,5190,5090,6630,3570,5100,5141.30,2.08,0,108123,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2888,12.95,0.26,12,1.32,397.00,19927.00,7050,20250306,-27.09,3450,20241209,48.99,7050,-27.09,20250306,3765,36.52,20250102,7050,-27.09,20250306,3450,48.99,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,140200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,30,2,0.59,3252276690,632352,52.89,5140,5190,5090,6630,3570,5100,5143.15,2.08,0,101919,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2882,12.92,0.26,12,1.13,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,130200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,50,2,0.98,2921696170,567932,47.50,5140,5190,5090,6630,3570,5100,5144.45,2.08,0,96576,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2894,12.97,0.26,12,1.01,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,120201,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,50,2,0.98,2617613180,508827,42.55,5140,5190,5090,6630,3570,5100,5144.41,2.08,0,79559,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2894,12.97,0.26,12,0.91,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,110159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,30,2,0.59,2308604520,448663,37.52,5140,5190,5090,6630,3570,5100,5145.52,2.08,0,57913,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2882,12.92,0.26,12,0.80,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,100200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5160,60,2,1.18,1734583470,337130,28.20,5140,5190,5090,6630,3570,5100,5145.15,2.08,0,47176,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2899,13.00,0.26,12,0.60,397.00,19927.00,7050,20250306,-26.81,3450,20241209,49.57,7050,-26.81,20250306,3765,37.05,20250102,7050,-26.81,20250306,3450,49.57,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250414,090200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5110,10,2,0.20,165213150,32174,2.69,5140,5150,5110,6630,3570,5100,5135.03,2.08,0,-5475,5326,5212,5106,4992,4886,5160,4940,562,1530,1000,3360,10,1,56188075,2871,12.87,0.26,12,0.06,397.00,19927.00,7050,20250306,-27.52,3450,20241209,48.12,7050,-27.52,20250306,3765,35.72,20250102,7050,-27.52,20250306,3450,48.12,20241209,6.18,Y,005010,1000,561 억,,1168716,N,N,61716,N,00,N
20250411,160159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5100,-150,5,-2.86,6095255635,1195693,48.34,5140,5220,5000,6820,3680,5250,5097.67,2.10,0,-36415,5510,5380,5200,5070,4890,5290,4980,562,1570,1000,3460,10,1,56188075,2866,12.85,0.26,12,2.13,397.00,19927.00,7050,20250306,-27.66,3450,20241209,47.83,7050,-27.66,20250306,3765,35.46,20250102,7050,-27.66,20250306,3450,47.83,20241209,5.37,Y,005010,1000,561 억,,1180455,N,N,61716,N,00,N
20250411,150200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5100,-150,5,-2.86,5681807260,1114474,45.05,5140,5220,5000,6820,3680,5250,5098.20,2.10,0,-39587,5510,5380,5200,5070,4890,5290,4980,562,1570,1000,3460,10,1,56188075,2866,12.85,0.26,12,1.98,397.00,19927.00,7050,20250306,-27.66,3450,20241209,47.83,7050,-27.66,20250306,3765,35.46,20250102,7050,-27.66,20250306,3450,47.83,20241209,5.37,Y,005010,1000,561 억,,1180455,N,N,67034,N,00,N
20250411,140200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5100,-150,5,-2.86,5332953610,1046107,42.29,5140,5220,5000,6820,3680,5250,5097.90,2.10,0,-47253,5510,5380,5200,5070,4890,5290,4980,562,1570,1000,3460,10,1,56188075,2866,12.85,0.26,12,1.86,397.00,19927.00,7050,20250306,-27.66,3450,20241209,47.83,7050,-27.66,20250306,3765,35.46,20250102,7050,-27.66,20250306,3450,47.83,20241209,5.37,Y,005010,1000,561 억,,1180455,N,N,67034,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 20250414 160200 55 40.00 KOSPI 금속 N N N Y 40 N 5310 210 2 4.12 6512823555 1255776 105.02 5140 5310 5090 6630 3570 5100 5184.48 2.08 0 72188 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2984 13.38 0.27 12 2.23 397.00 19927.00 7050 20250306 -24.68 3450 20241209 53.91 7050 -24.68 20250306 3765 41.04 20250102 7050 -24.68 20250306 3450 53.91 20241209 6.18 Y 005010 1000 561 억 1168716 N N 76032 N 00 N
3 20250414 150200 55 40.00 KOSPI 금속 N N N Y 40 N 5140 40 2 0.78 3818935575 742796 62.12 5140 5190 5090 6630 3570 5100 5141.30 2.08 0 108123 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2888 12.95 0.26 12 1.32 397.00 19927.00 7050 20250306 -27.09 3450 20241209 48.99 7050 -27.09 20250306 3765 36.52 20250102 7050 -27.09 20250306 3450 48.99 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
4 20250414 140200 55 40.00 KOSPI 금속 N N N Y 40 N 5130 30 2 0.59 3252276690 632352 52.89 5140 5190 5090 6630 3570 5100 5143.15 2.08 0 101919 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2882 12.92 0.26 12 1.13 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
5 20250414 130200 55 40.00 KOSPI 금속 N N N Y 40 N 5150 50 2 0.98 2921696170 567932 47.50 5140 5190 5090 6630 3570 5100 5144.45 2.08 0 96576 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2894 12.97 0.26 12 1.01 397.00 19927.00 7050 20250306 -26.95 3450 20241209 49.28 7050 -26.95 20250306 3765 36.79 20250102 7050 -26.95 20250306 3450 49.28 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
6 20250414 120201 55 40.00 KOSPI 금속 N N N Y 40 N 5150 50 2 0.98 2617613180 508827 42.55 5140 5190 5090 6630 3570 5100 5144.41 2.08 0 79559 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2894 12.97 0.26 12 0.91 397.00 19927.00 7050 20250306 -26.95 3450 20241209 49.28 7050 -26.95 20250306 3765 36.79 20250102 7050 -26.95 20250306 3450 49.28 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
7 20250414 110159 55 40.00 KOSPI 금속 N N N Y 40 N 5130 30 2 0.59 2308604520 448663 37.52 5140 5190 5090 6630 3570 5100 5145.52 2.08 0 57913 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2882 12.92 0.26 12 0.80 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
8 20250414 100200 55 40.00 KOSPI 금속 N N N Y 40 N 5160 60 2 1.18 1734583470 337130 28.20 5140 5190 5090 6630 3570 5100 5145.15 2.08 0 47176 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2899 13.00 0.26 12 0.60 397.00 19927.00 7050 20250306 -26.81 3450 20241209 49.57 7050 -26.81 20250306 3765 37.05 20250102 7050 -26.81 20250306 3450 49.57 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
9 20250414 090200 55 40.00 KOSPI 금속 N N N Y 40 N 5110 10 2 0.20 165213150 32174 2.69 5140 5150 5110 6630 3570 5100 5135.03 2.08 0 -5475 5326 5212 5106 4992 4886 5160 4940 562 1530 1000 3360 10 1 56188075 2871 12.87 0.26 12 0.06 397.00 19927.00 7050 20250306 -27.52 3450 20241209 48.12 7050 -27.52 20250306 3765 35.72 20250102 7050 -27.52 20250306 3450 48.12 20241209 6.18 Y 005010 1000 561 억 1168716 N N 61716 N 00 N
10 20250411 160159 55 40.00 KOSPI 금속 N N N Y 40 N 5100 -150 5 -2.86 6095255635 1195693 48.34 5140 5220 5000 6820 3680 5250 5097.67 2.10 0 -36415 5510 5380 5200 5070 4890 5290 4980 562 1570 1000 3460 10 1 56188075 2866 12.85 0.26 12 2.13 397.00 19927.00 7050 20250306 -27.66 3450 20241209 47.83 7050 -27.66 20250306 3765 35.46 20250102 7050 -27.66 20250306 3450 47.83 20241209 5.37 Y 005010 1000 561 억 1180455 N N 61716 N 00 N
11 20250411 150200 55 40.00 KOSPI 금속 N N N Y 40 N 5100 -150 5 -2.86 5681807260 1114474 45.05 5140 5220 5000 6820 3680 5250 5098.20 2.10 0 -39587 5510 5380 5200 5070 4890 5290 4980 562 1570 1000 3460 10 1 56188075 2866 12.85 0.26 12 1.98 397.00 19927.00 7050 20250306 -27.66 3450 20241209 47.83 7050 -27.66 20250306 3765 35.46 20250102 7050 -27.66 20250306 3450 47.83 20241209 5.37 Y 005010 1000 561 억 1180455 N N 67034 N 00 N
12 20250411 140200 55 40.00 KOSPI 금속 N N N Y 40 N 5100 -150 5 -2.86 5332953610 1046107 42.29 5140 5220 5000 6820 3680 5250 5097.90 2.10 0 -47253 5510 5380 5200 5070 4890 5290 4980 562 1570 1000 3460 10 1 56188075 2866 12.85 0.26 12 1.86 397.00 19927.00 7050 20250306 -27.66 3450 20241209 47.83 7050 -27.66 20250306 3765 35.46 20250102 7050 -27.66 20250306 3450 47.83 20241209 5.37 Y 005010 1000 561 억 1180455 N N 67034 N 00 N