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
010820/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
20250414,160244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3535,105,2,3.06,1691793762,486272,121.61,3445,3545,3390,4455,2405,3430,3479.09,9.12,0,54364,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1724,15.78,2.70,12,1.00,224.00,1308.00,4370,20250306,-19.11,2555,20240909,38.36,4370,-19.11,20250306,2935,20.44,20250203,4370,-19.11,20250306,2555,38.36,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29739,N,00,N
20250414,150246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3540,110,2,3.21,1603801347,461366,115.38,3445,3540,3390,4455,2405,3430,3476.20,9.12,0,42811,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1727,15.80,2.71,12,0.95,224.00,1308.00,4370,20250306,-18.99,2555,20240909,38.55,4370,-18.99,20250306,2935,20.61,20250203,4370,-18.99,20250306,2555,38.55,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250414,140245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3525,95,2,2.77,1319029677,380732,95.21,3445,3530,3390,4455,2405,3430,3464.46,9.12,0,24302,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1719,15.74,2.69,12,0.78,224.00,1308.00,4370,20250306,-19.34,2555,20240909,37.96,4370,-19.34,20250306,2935,20.10,20250203,4370,-19.34,20250306,2555,37.96,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250414,130246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3500,70,2,2.04,1146858577,331768,82.97,3445,3515,3390,4455,2405,3430,3456.81,9.12,0,29613,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1707,15.62,2.68,12,0.68,224.00,1308.00,4370,20250306,-19.91,2555,20240909,36.99,4370,-19.91,20250306,2935,19.25,20250203,4370,-19.91,20250306,2555,36.99,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250414,120246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3490,60,2,1.75,908290457,263595,65.92,3445,3490,3390,4455,2405,3430,3445.78,9.12,0,12274,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1702,15.58,2.67,12,0.54,224.00,1308.00,4370,20250306,-20.14,2555,20240909,36.59,4370,-20.14,20250306,2935,18.91,20250203,4370,-20.14,20250306,2555,36.59,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250414,110245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3450,20,2,0.58,721091354,209692,52.44,3445,3480,3390,4455,2405,3430,3438.81,9.12,0,9234,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1683,15.40,2.64,12,0.43,224.00,1308.00,4370,20250306,-21.05,2555,20240909,35.03,4370,-21.05,20250306,2935,17.55,20250203,4370,-21.05,20250306,2555,35.03,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250414,100245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3450,20,2,0.58,501942069,146387,36.61,3445,3460,3390,4455,2405,3430,3428.87,9.12,0,19530,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1683,15.40,2.64,12,0.30,224.00,1308.00,4370,20250306,-21.05,2555,20240909,35.03,4370,-21.05,20250306,2935,17.55,20250203,4370,-21.05,20250306,2555,35.03,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250414,090246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,-10,5,-0.29,108970825,31784,7.95,3445,3450,3405,4455,2405,3430,3428.48,9.12,0,-16657,3546,3487,3376,3317,3206,3517,3347,244,1025,500,2530,5,1,48771938,1668,15.27,2.61,12,0.07,224.00,1308.00,4370,20250306,-21.74,2555,20240909,33.86,4370,-21.74,20250306,2935,16.52,20250203,4370,-21.74,20250306,2555,33.86,20240909,2.57,Y,010820,500,243 억,,4448220,N,N,29090,N,00,N
20250411,160243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3430,95,2,2.85,1347543057,397022,86.43,3300,3435,3265,4335,2335,3335,3394.09,8.95,0,77196,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1673,15.31,2.62,12,0.81,224.00,1308.00,4370,20250306,-21.51,2555,20240909,34.25,4370,-21.51,20250306,2935,16.87,20250203,4370,-21.51,20250306,2555,34.25,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,29090,N,00,N
20250411,150245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3425,90,2,2.70,1211661887,357374,77.80,3300,3430,3265,4335,2335,3335,3390.46,8.95,0,68632,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1670,15.29,2.62,12,0.73,224.00,1308.00,4370,20250306,-21.62,2555,20240909,34.05,4370,-21.62,20250306,2935,16.70,20250203,4370,-21.62,20250306,2555,34.05,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,N,00,N
20250411,140245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3425,90,2,2.70,964227372,285073,62.06,3300,3425,3265,4335,2335,3335,3382.39,8.95,0,43660,3465,3400,3285,3220,3105,3432,3252,244,1000,500,2460,5,1,48771938,1670,15.29,2.62,12,0.58,224.00,1308.00,4370,20250306,-21.62,2555,20240909,34.05,4370,-21.62,20250306,2935,16.70,20250203,4370,-21.62,20250306,2555,34.05,20240909,2.57,Y,010820,500,243 억,,4367028,N,N,37,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 160244 55 60.00 KOSPI 금속 N N N Y 60 N 3535 105 2 3.06 1691793762 486272 121.61 3445 3545 3390 4455 2405 3430 3479.09 9.12 0 54364 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1724 15.78 2.70 12 1.00 224.00 1308.00 4370 20250306 -19.11 2555 20240909 38.36 4370 -19.11 20250306 2935 20.44 20250203 4370 -19.11 20250306 2555 38.36 20240909 2.57 Y 010820 500 243 억 4448220 N N 29739 N 00 N
3 20250414 150246 55 60.00 KOSPI 금속 N N N Y 60 N 3540 110 2 3.21 1603801347 461366 115.38 3445 3540 3390 4455 2405 3430 3476.20 9.12 0 42811 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1727 15.80 2.71 12 0.95 224.00 1308.00 4370 20250306 -18.99 2555 20240909 38.55 4370 -18.99 20250306 2935 20.61 20250203 4370 -18.99 20250306 2555 38.55 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
4 20250414 140245 55 60.00 KOSPI 금속 N N N Y 60 N 3525 95 2 2.77 1319029677 380732 95.21 3445 3530 3390 4455 2405 3430 3464.46 9.12 0 24302 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1719 15.74 2.69 12 0.78 224.00 1308.00 4370 20250306 -19.34 2555 20240909 37.96 4370 -19.34 20250306 2935 20.10 20250203 4370 -19.34 20250306 2555 37.96 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
5 20250414 130246 55 60.00 KOSPI 금속 N N N Y 60 N 3500 70 2 2.04 1146858577 331768 82.97 3445 3515 3390 4455 2405 3430 3456.81 9.12 0 29613 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1707 15.62 2.68 12 0.68 224.00 1308.00 4370 20250306 -19.91 2555 20240909 36.99 4370 -19.91 20250306 2935 19.25 20250203 4370 -19.91 20250306 2555 36.99 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
6 20250414 120246 55 60.00 KOSPI 금속 N N N Y 60 N 3490 60 2 1.75 908290457 263595 65.92 3445 3490 3390 4455 2405 3430 3445.78 9.12 0 12274 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1702 15.58 2.67 12 0.54 224.00 1308.00 4370 20250306 -20.14 2555 20240909 36.59 4370 -20.14 20250306 2935 18.91 20250203 4370 -20.14 20250306 2555 36.59 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
7 20250414 110245 55 60.00 KOSPI 금속 N N N Y 60 N 3450 20 2 0.58 721091354 209692 52.44 3445 3480 3390 4455 2405 3430 3438.81 9.12 0 9234 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1683 15.40 2.64 12 0.43 224.00 1308.00 4370 20250306 -21.05 2555 20240909 35.03 4370 -21.05 20250306 2935 17.55 20250203 4370 -21.05 20250306 2555 35.03 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
8 20250414 100245 55 60.00 KOSPI 금속 N N N Y 60 N 3450 20 2 0.58 501942069 146387 36.61 3445 3460 3390 4455 2405 3430 3428.87 9.12 0 19530 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1683 15.40 2.64 12 0.30 224.00 1308.00 4370 20250306 -21.05 2555 20240909 35.03 4370 -21.05 20250306 2935 17.55 20250203 4370 -21.05 20250306 2555 35.03 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
9 20250414 090246 55 60.00 KOSPI 금속 N N N Y 60 N 3420 -10 5 -0.29 108970825 31784 7.95 3445 3450 3405 4455 2405 3430 3428.48 9.12 0 -16657 3546 3487 3376 3317 3206 3517 3347 244 1025 500 2530 5 1 48771938 1668 15.27 2.61 12 0.07 224.00 1308.00 4370 20250306 -21.74 2555 20240909 33.86 4370 -21.74 20250306 2935 16.52 20250203 4370 -21.74 20250306 2555 33.86 20240909 2.57 Y 010820 500 243 억 4448220 N N 29090 N 00 N
10 20250411 160243 55 60.00 KOSPI 금속 N N N Y 60 N 3430 95 2 2.85 1347543057 397022 86.43 3300 3435 3265 4335 2335 3335 3394.09 8.95 0 77196 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1673 15.31 2.62 12 0.81 224.00 1308.00 4370 20250306 -21.51 2555 20240909 34.25 4370 -21.51 20250306 2935 16.87 20250203 4370 -21.51 20250306 2555 34.25 20240909 2.57 Y 010820 500 243 억 4367028 N N 29090 N 00 N
11 20250411 150245 55 60.00 KOSPI 금속 N N N Y 60 N 3425 90 2 2.70 1211661887 357374 77.80 3300 3430 3265 4335 2335 3335 3390.46 8.95 0 68632 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1670 15.29 2.62 12 0.73 224.00 1308.00 4370 20250306 -21.62 2555 20240909 34.05 4370 -21.62 20250306 2935 16.70 20250203 4370 -21.62 20250306 2555 34.05 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N
12 20250411 140245 55 60.00 KOSPI 금속 N N N Y 60 N 3425 90 2 2.70 964227372 285073 62.06 3300 3425 3265 4335 2335 3335 3382.39 8.95 0 43660 3465 3400 3285 3220 3105 3432 3252 244 1000 500 2460 5 1 48771938 1670 15.29 2.62 12 0.58 224.00 1308.00 4370 20250306 -21.62 2555 20240909 34.05 4370 -21.62 20250306 2935 16.70 20250203 4370 -21.62 20250306 2555 34.05 20240909 2.57 Y 010820 500 243 억 4367028 N N 37 N 00 N