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
008420/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
20250414,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2410,85,2,3.66,455617977,191184,184.05,2340,2435,2335,3020,1630,2325,2383.10,3.71,0,-3620,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,494,7.46,0.26,12,0.93,323.00,9280.00,3210,20240418,-24.92,2040,20241210,18.14,3090,-22.01,20250305,2155,11.83,20250218,3210,-24.92,20240418,2040,18.14,20241210,2.52,Y,008420,500,102 억,,760455,N,N,13834,N,00,N
20250414,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2380,55,2,2.37,360727897,151793,146.13,2340,2395,2335,3020,1630,2325,2376.45,3.71,0,-2366,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,488,7.37,0.26,12,0.74,323.00,9280.00,3210,20240418,-25.86,2040,20241210,16.67,3090,-22.98,20250305,2155,10.44,20250218,3210,-25.86,20240418,2040,16.67,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250414,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2390,65,2,2.80,332120702,139783,134.57,2340,2395,2335,3020,1630,2325,2375.97,3.71,0,-3312,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,490,7.40,0.26,12,0.68,323.00,9280.00,3210,20240418,-25.55,2040,20241210,17.16,3090,-22.65,20250305,2155,10.90,20250218,3210,-25.55,20240418,2040,17.16,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250414,130229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,60,2,2.58,308300382,129792,124.95,2340,2395,2335,3020,1630,2325,2375.34,3.71,0,-502,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,489,7.38,0.26,12,0.63,323.00,9280.00,3210,20240418,-25.70,2040,20241210,16.91,3090,-22.82,20250305,2155,10.67,20250218,3210,-25.70,20240418,2040,16.91,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250414,120229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2380,55,2,2.37,276087807,116263,111.93,2340,2395,2335,3020,1630,2325,2374.68,3.71,0,-7396,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,488,7.37,0.26,12,0.57,323.00,9280.00,3210,20240418,-25.86,2040,20241210,16.67,3090,-22.98,20250305,2155,10.44,20250218,3210,-25.86,20240418,2040,16.67,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250414,110228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2380,55,2,2.37,229637392,96739,93.13,2340,2395,2335,3020,1630,2325,2373.78,3.71,0,-197,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,488,7.37,0.26,12,0.47,323.00,9280.00,3210,20240418,-25.86,2040,20241210,16.67,3090,-22.98,20250305,2155,10.44,20250218,3210,-25.86,20240418,2040,16.67,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250414,100229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2375,50,2,2.15,119342895,50441,48.56,2340,2385,2335,3020,1630,2325,2365.99,3.71,0,3358,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,487,7.35,0.26,12,0.25,323.00,9280.00,3210,20240418,-26.01,2040,20241210,16.42,3090,-23.14,20250305,2155,10.21,20250218,3210,-26.01,20240418,2040,16.42,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250414,090229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,20,2,0.86,1555125,664,0.64,2340,2350,2340,3020,1630,2325,2342.06,3.71,0,96,2431,2377,2346,2292,2261,2362,2277,103,695,500,1480,5,1,20503505,481,7.26,0.25,12,0.00,323.00,9280.00,3210,20240418,-26.95,2040,20241210,14.95,3090,-24.11,20250305,2155,8.82,20250218,3210,-26.95,20240418,2040,14.95,20241210,2.52,Y,008420,500,102 억,,760455,N,N,5983,N,00,N
20250411,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2325,-60,5,-2.52,224347398,95926,38.16,2360,2400,2315,3100,1670,2385,2338.75,3.66,0,10199,2535,2460,2320,2245,2105,2497,2282,103,715,500,1520,5,1,20503505,477,7.20,0.25,12,0.47,323.00,9280.00,3210,20240418,-27.57,2040,20241210,13.97,3090,-24.76,20250305,2155,7.89,20250218,3210,-27.57,20240418,2040,13.97,20241210,2.23,Y,008420,500,102 억,,750796,N,N,5983,N,00,N
20250411,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,-45,5,-1.89,193661898,82771,32.93,2360,2400,2315,3100,1670,2385,2339.73,3.66,0,9501,2535,2460,2320,2245,2105,2497,2282,103,715,500,1520,5,1,20503505,480,7.24,0.25,12,0.40,323.00,9280.00,3210,20240418,-27.10,2040,20241210,14.71,3090,-24.27,20250305,2155,8.58,20250218,3210,-27.10,20240418,2040,14.71,20241210,2.23,Y,008420,500,102 억,,750796,N,N,1613,N,00,N
20250411,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,-55,5,-2.31,150481508,64241,25.56,2360,2400,2315,3100,1670,2385,2342.45,3.66,0,6512,2535,2460,2320,2245,2105,2497,2282,103,715,500,1520,5,1,20503505,478,7.21,0.25,12,0.31,323.00,9280.00,3210,20240418,-27.41,2040,20241210,14.22,3090,-24.60,20250305,2155,8.12,20250218,3210,-27.41,20240418,2040,14.22,20241210,2.23,Y,008420,500,102 억,,750796,N,N,1613,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 160228 57 100.00 KOSPI 금속 N N N N N 2410 85 2 3.66 455617977 191184 184.05 2340 2435 2335 3020 1630 2325 2383.10 3.71 0 -3620 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 494 7.46 0.26 12 0.93 323.00 9280.00 3210 20240418 -24.92 2040 20241210 18.14 3090 -22.01 20250305 2155 11.83 20250218 3210 -24.92 20240418 2040 18.14 20241210 2.52 Y 008420 500 102 억 760455 N N 13834 N 00 N
3 20250414 150229 57 100.00 KOSPI 금속 N N N N N 2380 55 2 2.37 360727897 151793 146.13 2340 2395 2335 3020 1630 2325 2376.45 3.71 0 -2366 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 488 7.37 0.26 12 0.74 323.00 9280.00 3210 20240418 -25.86 2040 20241210 16.67 3090 -22.98 20250305 2155 10.44 20250218 3210 -25.86 20240418 2040 16.67 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
4 20250414 140228 57 100.00 KOSPI 금속 N N N N N 2390 65 2 2.80 332120702 139783 134.57 2340 2395 2335 3020 1630 2325 2375.97 3.71 0 -3312 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 490 7.40 0.26 12 0.68 323.00 9280.00 3210 20240418 -25.55 2040 20241210 17.16 3090 -22.65 20250305 2155 10.90 20250218 3210 -25.55 20240418 2040 17.16 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
5 20250414 130229 57 100.00 KOSPI 금속 N N N N N 2385 60 2 2.58 308300382 129792 124.95 2340 2395 2335 3020 1630 2325 2375.34 3.71 0 -502 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 489 7.38 0.26 12 0.63 323.00 9280.00 3210 20240418 -25.70 2040 20241210 16.91 3090 -22.82 20250305 2155 10.67 20250218 3210 -25.70 20240418 2040 16.91 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
6 20250414 120229 57 100.00 KOSPI 금속 N N N N N 2380 55 2 2.37 276087807 116263 111.93 2340 2395 2335 3020 1630 2325 2374.68 3.71 0 -7396 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 488 7.37 0.26 12 0.57 323.00 9280.00 3210 20240418 -25.86 2040 20241210 16.67 3090 -22.98 20250305 2155 10.44 20250218 3210 -25.86 20240418 2040 16.67 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
7 20250414 110228 57 100.00 KOSPI 금속 N N N N N 2380 55 2 2.37 229637392 96739 93.13 2340 2395 2335 3020 1630 2325 2373.78 3.71 0 -197 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 488 7.37 0.26 12 0.47 323.00 9280.00 3210 20240418 -25.86 2040 20241210 16.67 3090 -22.98 20250305 2155 10.44 20250218 3210 -25.86 20240418 2040 16.67 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
8 20250414 100229 57 100.00 KOSPI 금속 N N N N N 2375 50 2 2.15 119342895 50441 48.56 2340 2385 2335 3020 1630 2325 2365.99 3.71 0 3358 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 487 7.35 0.26 12 0.25 323.00 9280.00 3210 20240418 -26.01 2040 20241210 16.42 3090 -23.14 20250305 2155 10.21 20250218 3210 -26.01 20240418 2040 16.42 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
9 20250414 090229 57 100.00 KOSPI 금속 N N N N N 2345 20 2 0.86 1555125 664 0.64 2340 2350 2340 3020 1630 2325 2342.06 3.71 0 96 2431 2377 2346 2292 2261 2362 2277 103 695 500 1480 5 1 20503505 481 7.26 0.25 12 0.00 323.00 9280.00 3210 20240418 -26.95 2040 20241210 14.95 3090 -24.11 20250305 2155 8.82 20250218 3210 -26.95 20240418 2040 14.95 20241210 2.52 Y 008420 500 102 억 760455 N N 5983 N 00 N
10 20250411 160227 57 100.00 KOSPI 금속 N N N N N 2325 -60 5 -2.52 224347398 95926 38.16 2360 2400 2315 3100 1670 2385 2338.75 3.66 0 10199 2535 2460 2320 2245 2105 2497 2282 103 715 500 1520 5 1 20503505 477 7.20 0.25 12 0.47 323.00 9280.00 3210 20240418 -27.57 2040 20241210 13.97 3090 -24.76 20250305 2155 7.89 20250218 3210 -27.57 20240418 2040 13.97 20241210 2.23 Y 008420 500 102 억 750796 N N 5983 N 00 N
11 20250411 150228 57 100.00 KOSPI 금속 N N N N N 2340 -45 5 -1.89 193661898 82771 32.93 2360 2400 2315 3100 1670 2385 2339.73 3.66 0 9501 2535 2460 2320 2245 2105 2497 2282 103 715 500 1520 5 1 20503505 480 7.24 0.25 12 0.40 323.00 9280.00 3210 20240418 -27.10 2040 20241210 14.71 3090 -24.27 20250305 2155 8.58 20250218 3210 -27.10 20240418 2040 14.71 20241210 2.23 Y 008420 500 102 억 750796 N N 1613 N 00 N
12 20250411 140228 57 100.00 KOSPI 금속 N N N N N 2330 -55 5 -2.31 150481508 64241 25.56 2360 2400 2315 3100 1670 2385 2342.45 3.66 0 6512 2535 2460 2320 2245 2105 2497 2282 103 715 500 1520 5 1 20503505 478 7.21 0.25 12 0.31 323.00 9280.00 3210 20240418 -27.41 2040 20241210 14.22 3090 -24.60 20250305 2155 8.12 20250218 3210 -27.41 20240418 2040 14.22 20241210 2.23 Y 008420 500 102 억 750796 N N 1613 N 00 N