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
012160/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
20250414,160252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,393,3,2,0.77,9604646,24625,26.70,390,393,388,507,273,390,390.04,1.35,0,-1834,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,398,-5.10,0.14,12,0.02,-77.00,2819.00,610,20240423,-35.57,359,20241209,9.47,435,-9.66,20250116,359,9.47,20250409,610,-35.57,20240423,359,9.47,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,150254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,392,2,2,0.51,7529479,19284,20.91,390,393,388,507,273,390,390.45,1.35,0,-1825,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,397,-5.09,0.14,12,0.02,-77.00,2819.00,610,20240423,-35.74,359,20241209,9.19,435,-9.89,20250116,359,9.19,20250409,610,-35.74,20240423,359,9.19,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,393,3,2,0.77,7035912,18022,19.54,390,393,388,507,273,390,390.41,1.35,0,-1884,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,398,-5.10,0.14,12,0.02,-77.00,2819.00,610,20240423,-35.57,359,20241209,9.47,435,-9.66,20250116,359,9.47,20250409,610,-35.57,20240423,359,9.47,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,130254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,393,3,2,0.77,5844038,14974,16.24,390,393,388,507,273,390,390.28,1.35,0,-1884,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,398,-5.10,0.14,12,0.01,-77.00,2819.00,610,20240423,-35.57,359,20241209,9.47,435,-9.66,20250116,359,9.47,20250409,610,-35.57,20240423,359,9.47,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,120254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,392,2,2,0.51,4999990,12822,13.90,390,393,388,507,273,390,389.95,1.35,0,-1884,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,397,-5.09,0.14,12,0.01,-77.00,2819.00,610,20240423,-35.74,359,20241209,9.19,435,-9.89,20250116,359,9.19,20250409,610,-35.74,20240423,359,9.19,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,110253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,391,1,2,0.26,4514887,11582,12.56,390,393,388,507,273,390,389.82,1.35,0,-1850,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,396,-5.08,0.14,12,0.01,-77.00,2819.00,610,20240423,-35.90,359,20241209,8.91,435,-10.11,20250116,359,8.91,20250409,610,-35.90,20240423,359,8.91,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,100254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,390,0,3,0.00,3610199,9263,10.04,390,390,388,507,273,390,389.74,1.35,0,-1850,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,395,-5.06,0.14,12,0.01,-77.00,2819.00,610,20240423,-36.07,359,20241209,8.64,435,-10.34,20250116,359,8.64,20250409,610,-36.07,20240423,359,8.64,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250414,090254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,507,273,390,0.00,1.35,0,0,409,399,385,375,361,404,380,507,117,500,270,1,1,101310372,395,-5.06,0.14,12,0.00,-77.00,2819.00,610,20240423,-36.07,359,20241209,8.64,435,-10.34,20250116,359,8.64,20250409,610,-36.07,20240423,359,8.64,20241209,0.33,Y,012160,500,506 억,,1370993,N,N,0,N,00,N
20250411,160251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,390,15,2,4.00,35700895,92232,120.38,371,395,371,487,263,375,387.08,1.35,0,1474,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,395,-5.06,0.14,12,0.09,-77.00,2819.00,610,20240423,-36.07,359,20241209,8.64,435,-10.34,20250116,359,8.64,20250409,610,-36.07,20240423,359,8.64,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,150253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,394,19,2,5.07,25573821,66259,86.48,371,395,371,487,263,375,385.97,1.35,0,491,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,399,-5.12,0.14,12,0.07,-77.00,2819.00,610,20240423,-35.41,359,20241209,9.75,435,-9.43,20250116,359,9.75,20250409,610,-35.41,20240423,359,9.75,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,N,00,N
20250411,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,388,13,2,3.47,12862127,33752,44.05,371,389,371,487,263,375,381.08,1.35,0,-618,391,382,374,365,357,387,370,507,112,500,260,1,1,101310372,393,-5.04,0.14,12,0.03,-77.00,2819.00,610,20240423,-36.39,359,20241209,8.08,435,-10.80,20250116,359,8.08,20250409,610,-36.39,20240423,359,8.08,20241209,0.33,Y,012160,500,506 억,,1369519,N,N,79,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 160252 57 100.00 KOSPI 금속 N N N N N 393 3 2 0.77 9604646 24625 26.70 390 393 388 507 273 390 390.04 1.35 0 -1834 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 398 -5.10 0.14 12 0.02 -77.00 2819.00 610 20240423 -35.57 359 20241209 9.47 435 -9.66 20250116 359 9.47 20250409 610 -35.57 20240423 359 9.47 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
3 20250414 150254 57 100.00 KOSPI 금속 N N N N N 392 2 2 0.51 7529479 19284 20.91 390 393 388 507 273 390 390.45 1.35 0 -1825 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 397 -5.09 0.14 12 0.02 -77.00 2819.00 610 20240423 -35.74 359 20241209 9.19 435 -9.89 20250116 359 9.19 20250409 610 -35.74 20240423 359 9.19 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
4 20250414 140253 57 100.00 KOSPI 금속 N N N N N 393 3 2 0.77 7035912 18022 19.54 390 393 388 507 273 390 390.41 1.35 0 -1884 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 398 -5.10 0.14 12 0.02 -77.00 2819.00 610 20240423 -35.57 359 20241209 9.47 435 -9.66 20250116 359 9.47 20250409 610 -35.57 20240423 359 9.47 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
5 20250414 130254 57 100.00 KOSPI 금속 N N N N N 393 3 2 0.77 5844038 14974 16.24 390 393 388 507 273 390 390.28 1.35 0 -1884 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 398 -5.10 0.14 12 0.01 -77.00 2819.00 610 20240423 -35.57 359 20241209 9.47 435 -9.66 20250116 359 9.47 20250409 610 -35.57 20240423 359 9.47 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
6 20250414 120254 57 100.00 KOSPI 금속 N N N N N 392 2 2 0.51 4999990 12822 13.90 390 393 388 507 273 390 389.95 1.35 0 -1884 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 397 -5.09 0.14 12 0.01 -77.00 2819.00 610 20240423 -35.74 359 20241209 9.19 435 -9.89 20250116 359 9.19 20250409 610 -35.74 20240423 359 9.19 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
7 20250414 110253 57 100.00 KOSPI 금속 N N N N N 391 1 2 0.26 4514887 11582 12.56 390 393 388 507 273 390 389.82 1.35 0 -1850 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 396 -5.08 0.14 12 0.01 -77.00 2819.00 610 20240423 -35.90 359 20241209 8.91 435 -10.11 20250116 359 8.91 20250409 610 -35.90 20240423 359 8.91 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
8 20250414 100254 57 100.00 KOSPI 금속 N N N N N 390 0 3 0.00 3610199 9263 10.04 390 390 388 507 273 390 389.74 1.35 0 -1850 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 395 -5.06 0.14 12 0.01 -77.00 2819.00 610 20240423 -36.07 359 20241209 8.64 435 -10.34 20250116 359 8.64 20250409 610 -36.07 20240423 359 8.64 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
9 20250414 090254 57 100.00 KOSPI 금속 N N N N N 390 0 3 0.00 0 0 0.00 0 0 0 507 273 390 0.00 1.35 0 0 409 399 385 375 361 404 380 507 117 500 270 1 1 101310372 395 -5.06 0.14 12 0.00 -77.00 2819.00 610 20240423 -36.07 359 20241209 8.64 435 -10.34 20250116 359 8.64 20250409 610 -36.07 20240423 359 8.64 20241209 0.33 Y 012160 500 506 억 1370993 N N 0 N 00 N
10 20250411 160251 57 100.00 KOSPI 금속 N N N N N 390 15 2 4.00 35700895 92232 120.38 371 395 371 487 263 375 387.08 1.35 0 1474 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 395 -5.06 0.14 12 0.09 -77.00 2819.00 610 20240423 -36.07 359 20241209 8.64 435 -10.34 20250116 359 8.64 20250409 610 -36.07 20240423 359 8.64 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
11 20250411 150253 57 100.00 KOSPI 금속 N N N N N 394 19 2 5.07 25573821 66259 86.48 371 395 371 487 263 375 385.97 1.35 0 491 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 399 -5.12 0.14 12 0.07 -77.00 2819.00 610 20240423 -35.41 359 20241209 9.75 435 -9.43 20250116 359 9.75 20250409 610 -35.41 20240423 359 9.75 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N
12 20250411 140253 57 100.00 KOSPI 금속 N N N N N 388 13 2 3.47 12862127 33752 44.05 371 389 371 487 263 375 381.08 1.35 0 -618 391 382 374 365 357 387 370 507 112 500 260 1 1 101310372 393 -5.04 0.14 12 0.03 -77.00 2819.00 610 20240423 -36.39 359 20241209 8.08 435 -10.80 20250116 359 8.08 20250409 610 -36.39 20240423 359 8.08 20241209 0.33 Y 012160 500 506 억 1369519 N N 79 N 00 N