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
009160/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
20250414,160232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3790,110,2,2.99,470162125,124474,363.57,3700,3805,3695,4780,2580,3680,3777.19,2.02,0,45975,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2480,9.02,0.39,12,0.19,420.00,9836.00,4675,20240408,-18.93,3100,20240806,22.26,4030,-5.96,20250123,3475,9.06,20250409,4615,-17.88,20240618,3100,22.26,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,150233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,120,2,3.26,439926070,116506,340.29,3700,3805,3695,4780,2580,3680,3775.99,2.02,0,45296,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2486,9.05,0.39,12,0.18,420.00,9836.00,4675,20240408,-18.72,3100,20240806,22.58,4030,-5.71,20250123,3475,9.35,20250409,4615,-17.66,20240618,3100,22.58,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,140232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,90,2,2.45,236685000,62850,183.57,3700,3790,3695,4780,2580,3680,3765.87,2.02,0,17151,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2467,8.98,0.38,12,0.10,420.00,9836.00,4675,20240408,-19.36,3100,20240806,21.61,4030,-6.45,20250123,3475,8.49,20250409,4615,-18.31,20240618,3100,21.61,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,130233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3760,80,2,2.17,206966545,54966,160.55,3700,3790,3695,4780,2580,3680,3765.36,2.02,0,17509,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2460,8.95,0.38,12,0.08,420.00,9836.00,4675,20240408,-19.57,3100,20240806,21.29,4030,-6.70,20250123,3475,8.20,20250409,4615,-18.53,20240618,3100,21.29,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,120233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3760,80,2,2.17,205467630,54567,159.38,3700,3790,3695,4780,2580,3680,3765.42,2.02,0,17813,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2460,8.95,0.38,12,0.08,420.00,9836.00,4675,20240408,-19.57,3100,20240806,21.29,4030,-6.70,20250123,3475,8.20,20250409,4615,-18.53,20240618,3100,21.29,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,110232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,90,2,2.45,177569805,47153,137.73,3700,3790,3695,4780,2580,3680,3765.82,2.02,0,16626,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2467,8.98,0.38,12,0.07,420.00,9836.00,4675,20240408,-19.36,3100,20240806,21.61,4030,-6.45,20250123,3475,8.49,20250409,4615,-18.31,20240618,3100,21.61,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,100233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,65,2,1.77,40577675,10824,31.61,3700,3770,3695,4780,2580,3680,3748.86,2.02,0,1185,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2450,8.92,0.38,12,0.02,420.00,9836.00,4675,20240408,-19.89,3100,20240806,20.81,4030,-7.07,20250123,3475,7.77,20250409,4615,-18.85,20240618,3100,20.81,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250414,090233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3700,20,2,0.54,5550000,1500,4.38,3700,3700,3700,4780,2580,3680,3700.00,2.02,0,0,3793,3736,3693,3636,3593,3765,3665,327,1100,500,2570,5,1,65429516,2421,8.81,0.38,12,0.00,420.00,9836.00,4675,20240408,-20.86,3100,20240806,19.35,4030,-8.19,20250123,3475,6.47,20250409,4615,-19.83,20240618,3100,19.35,20240806,1.11,Y,009160,500,327 억,,1320458,N,N,0,N,00,N
20250411,160231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3680,30,2,0.82,126525715,34235,10.86,3655,3750,3650,4745,2555,3650,3695.81,2.03,0,-6215,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2408,8.76,0.37,12,0.05,420.00,9836.00,4675,20240408,-21.28,3100,20240806,18.71,4030,-8.68,20250123,3475,5.90,20250409,4640,-20.69,20240411,3100,18.71,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,150232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,80,2,2.19,113992980,30842,9.79,3655,3750,3650,4745,2555,3650,3696.03,2.03,0,-6015,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2441,8.88,0.38,12,0.05,420.00,9836.00,4675,20240408,-20.21,3100,20240806,20.32,4030,-7.44,20250123,3475,7.34,20250409,4640,-19.61,20240411,3100,20.32,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,N,00,N
20250411,140232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,80,2,2.19,105591565,28595,9.07,3655,3730,3650,4745,2555,3650,3692.66,2.03,0,-7291,3780,3715,3640,3575,3500,3677,3537,327,1095,500,2550,5,1,65429516,2441,8.88,0.38,12,0.04,420.00,9836.00,4675,20240408,-20.21,3100,20240806,20.32,4030,-7.44,20250123,3475,7.34,20250409,4640,-19.61,20240411,3100,20.32,20240806,1.12,Y,009160,500,327 억,,1327056,N,N,51,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 160232 55 60.00 KOSPI 금속 N N N Y 60 N 3790 110 2 2.99 470162125 124474 363.57 3700 3805 3695 4780 2580 3680 3777.19 2.02 0 45975 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2480 9.02 0.39 12 0.19 420.00 9836.00 4675 20240408 -18.93 3100 20240806 22.26 4030 -5.96 20250123 3475 9.06 20250409 4615 -17.88 20240618 3100 22.26 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
3 20250414 150233 55 60.00 KOSPI 금속 N N N Y 60 N 3800 120 2 3.26 439926070 116506 340.29 3700 3805 3695 4780 2580 3680 3775.99 2.02 0 45296 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2486 9.05 0.39 12 0.18 420.00 9836.00 4675 20240408 -18.72 3100 20240806 22.58 4030 -5.71 20250123 3475 9.35 20250409 4615 -17.66 20240618 3100 22.58 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
4 20250414 140232 55 60.00 KOSPI 금속 N N N Y 60 N 3770 90 2 2.45 236685000 62850 183.57 3700 3790 3695 4780 2580 3680 3765.87 2.02 0 17151 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2467 8.98 0.38 12 0.10 420.00 9836.00 4675 20240408 -19.36 3100 20240806 21.61 4030 -6.45 20250123 3475 8.49 20250409 4615 -18.31 20240618 3100 21.61 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
5 20250414 130233 55 60.00 KOSPI 금속 N N N Y 60 N 3760 80 2 2.17 206966545 54966 160.55 3700 3790 3695 4780 2580 3680 3765.36 2.02 0 17509 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2460 8.95 0.38 12 0.08 420.00 9836.00 4675 20240408 -19.57 3100 20240806 21.29 4030 -6.70 20250123 3475 8.20 20250409 4615 -18.53 20240618 3100 21.29 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
6 20250414 120233 55 60.00 KOSPI 금속 N N N Y 60 N 3760 80 2 2.17 205467630 54567 159.38 3700 3790 3695 4780 2580 3680 3765.42 2.02 0 17813 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2460 8.95 0.38 12 0.08 420.00 9836.00 4675 20240408 -19.57 3100 20240806 21.29 4030 -6.70 20250123 3475 8.20 20250409 4615 -18.53 20240618 3100 21.29 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
7 20250414 110232 55 60.00 KOSPI 금속 N N N Y 60 N 3770 90 2 2.45 177569805 47153 137.73 3700 3790 3695 4780 2580 3680 3765.82 2.02 0 16626 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2467 8.98 0.38 12 0.07 420.00 9836.00 4675 20240408 -19.36 3100 20240806 21.61 4030 -6.45 20250123 3475 8.49 20250409 4615 -18.31 20240618 3100 21.61 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
8 20250414 100233 55 60.00 KOSPI 금속 N N N Y 60 N 3745 65 2 1.77 40577675 10824 31.61 3700 3770 3695 4780 2580 3680 3748.86 2.02 0 1185 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2450 8.92 0.38 12 0.02 420.00 9836.00 4675 20240408 -19.89 3100 20240806 20.81 4030 -7.07 20250123 3475 7.77 20250409 4615 -18.85 20240618 3100 20.81 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
9 20250414 090233 55 60.00 KOSPI 금속 N N N Y 60 N 3700 20 2 0.54 5550000 1500 4.38 3700 3700 3700 4780 2580 3680 3700.00 2.02 0 0 3793 3736 3693 3636 3593 3765 3665 327 1100 500 2570 5 1 65429516 2421 8.81 0.38 12 0.00 420.00 9836.00 4675 20240408 -20.86 3100 20240806 19.35 4030 -8.19 20250123 3475 6.47 20250409 4615 -19.83 20240618 3100 19.35 20240806 1.11 Y 009160 500 327 억 1320458 N N 0 N 00 N
10 20250411 160231 55 60.00 KOSPI 금속 N N N Y 60 N 3680 30 2 0.82 126525715 34235 10.86 3655 3750 3650 4745 2555 3650 3695.81 2.03 0 -6215 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2408 8.76 0.37 12 0.05 420.00 9836.00 4675 20240408 -21.28 3100 20240806 18.71 4030 -8.68 20250123 3475 5.90 20250409 4640 -20.69 20240411 3100 18.71 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
11 20250411 150232 55 60.00 KOSPI 금속 N N N Y 60 N 3730 80 2 2.19 113992980 30842 9.79 3655 3750 3650 4745 2555 3650 3696.03 2.03 0 -6015 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2441 8.88 0.38 12 0.05 420.00 9836.00 4675 20240408 -20.21 3100 20240806 20.32 4030 -7.44 20250123 3475 7.34 20250409 4640 -19.61 20240411 3100 20.32 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N
12 20250411 140232 55 60.00 KOSPI 금속 N N N Y 60 N 3730 80 2 2.19 105591565 28595 9.07 3655 3730 3650 4745 2555 3650 3692.66 2.03 0 -7291 3780 3715 3640 3575 3500 3677 3537 327 1095 500 2550 5 1 65429516 2441 8.88 0.38 12 0.04 420.00 9836.00 4675 20240408 -20.21 3100 20240806 20.32 4030 -7.44 20250123 3475 7.34 20250409 4640 -19.61 20240411 3100 20.32 20240806 1.12 Y 009160 500 327 억 1327056 N N 51 N 00 N