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
012800/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
20250414,160257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,9,2,0.66,1002934924,727606,90.86,1366,1391,1359,1779,959,1369,1378.41,3.99,0,159217,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1256,28.71,0.43,12,0.80,48.00,3187.00,2320,20240521,-40.60,1090,20241115,26.42,1630,-15.46,20250326,1223,12.67,20250102,2320,-40.60,20240521,1090,26.42,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,7245,N,00,N
20250414,150259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1375,6,2,0.44,900825127,653500,81.61,1366,1391,1359,1779,959,1369,1378.46,3.99,0,146207,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1253,28.65,0.43,12,0.72,48.00,3187.00,2320,20240521,-40.73,1090,20241115,26.15,1630,-15.64,20250326,1223,12.43,20250102,2320,-40.73,20240521,1090,26.15,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250414,140258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,8,2,0.58,790246632,573345,71.60,1366,1391,1359,1779,959,1369,1378.31,3.99,0,131992,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1255,28.69,0.43,12,0.63,48.00,3187.00,2320,20240521,-40.65,1090,20241115,26.33,1630,-15.52,20250326,1223,12.59,20250102,2320,-40.65,20240521,1090,26.33,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250414,130259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,5,2,0.37,739210043,536218,66.96,1366,1391,1359,1779,959,1369,1378.56,3.99,0,105883,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1252,28.62,0.43,12,0.59,48.00,3187.00,2320,20240521,-40.78,1090,20241115,26.06,1630,-15.71,20250326,1223,12.35,20250102,2320,-40.78,20240521,1090,26.06,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250414,120259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1375,6,2,0.44,672320906,487596,60.89,1366,1391,1359,1779,959,1369,1378.85,3.99,0,94567,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1253,28.65,0.43,12,0.53,48.00,3187.00,2320,20240521,-40.73,1090,20241115,26.15,1630,-15.64,20250326,1223,12.43,20250102,2320,-40.73,20240521,1090,26.15,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250414,110257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,2,2,0.15,569145575,412448,51.51,1366,1391,1359,1779,959,1369,1379.92,3.99,0,102815,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1250,28.56,0.43,12,0.45,48.00,3187.00,2320,20240521,-40.91,1090,20241115,25.78,1630,-15.89,20250326,1223,12.10,20250102,2320,-40.91,20240521,1090,25.78,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250414,100258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,11,2,0.80,454336808,328983,41.08,1366,1391,1359,1779,959,1369,1381.03,3.99,0,97573,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1258,28.75,0.43,12,0.36,48.00,3187.00,2320,20240521,-40.52,1090,20241115,26.61,1630,-15.34,20250326,1223,12.84,20250102,2320,-40.52,20240521,1090,26.61,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250414,090259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,3,2,0.22,27953387,20408,2.55,1366,1377,1366,1779,959,1369,1369.73,3.99,0,1970,1413,1391,1352,1330,1291,1402,1341,456,410,500,980,1,1,91140499,1250,28.58,0.43,12,0.02,48.00,3187.00,2320,20240521,-40.86,1090,20241115,25.87,1630,-15.83,20250326,1223,12.18,20250102,2320,-40.86,20240521,1090,25.87,20241115,1.45,Y,012800,500,455 억,,3636287,N,N,11624,N,00,N
20250411,160256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1369,23,2,1.71,1077858002,794699,52.00,1342,1374,1313,1749,943,1346,1356.31,3.68,0,318674,1409,1377,1335,1303,1261,1393,1319,456,403,500,960,1,1,91140499,1248,28.52,0.43,12,0.87,48.00,3187.00,2320,20240521,-40.99,1090,20241115,25.60,1630,-16.01,20250326,1223,11.94,20250102,2320,-40.99,20240521,1090,25.60,20241115,1.47,Y,012800,500,455 억,,3355266,N,N,11624,N,00,N
20250411,150258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1368,22,2,1.63,968972461,715175,46.80,1342,1374,1313,1749,943,1346,1354.88,3.68,0,273909,1409,1377,1335,1303,1261,1393,1319,456,403,500,960,1,1,91140499,1247,28.50,0.43,12,0.78,48.00,3187.00,2320,20240521,-41.03,1090,20241115,25.50,1630,-16.07,20250326,1223,11.86,20250102,2320,-41.03,20240521,1090,25.50,20241115,1.47,Y,012800,500,455 억,,3355266,N,N,57959,N,00,N
20250411,140258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1369,23,2,1.71,861873513,636908,41.68,1342,1374,1313,1749,943,1346,1353.22,3.68,0,244349,1409,1377,1335,1303,1261,1393,1319,456,403,500,960,1,1,91140499,1248,28.52,0.43,12,0.70,48.00,3187.00,2320,20240521,-40.99,1090,20241115,25.60,1630,-16.01,20250326,1223,11.94,20250102,2320,-40.99,20240521,1090,25.60,20241115,1.47,Y,012800,500,455 억,,3355266,N,N,57959,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 160257 57 100.00 KOSPI 금속 N N N N N 1378 9 2 0.66 1002934924 727606 90.86 1366 1391 1359 1779 959 1369 1378.41 3.99 0 159217 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1256 28.71 0.43 12 0.80 48.00 3187.00 2320 20240521 -40.60 1090 20241115 26.42 1630 -15.46 20250326 1223 12.67 20250102 2320 -40.60 20240521 1090 26.42 20241115 1.45 Y 012800 500 455 억 3636287 N N 7245 N 00 N
3 20250414 150259 57 100.00 KOSPI 금속 N N N N N 1375 6 2 0.44 900825127 653500 81.61 1366 1391 1359 1779 959 1369 1378.46 3.99 0 146207 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1253 28.65 0.43 12 0.72 48.00 3187.00 2320 20240521 -40.73 1090 20241115 26.15 1630 -15.64 20250326 1223 12.43 20250102 2320 -40.73 20240521 1090 26.15 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
4 20250414 140258 57 100.00 KOSPI 금속 N N N N N 1377 8 2 0.58 790246632 573345 71.60 1366 1391 1359 1779 959 1369 1378.31 3.99 0 131992 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1255 28.69 0.43 12 0.63 48.00 3187.00 2320 20240521 -40.65 1090 20241115 26.33 1630 -15.52 20250326 1223 12.59 20250102 2320 -40.65 20240521 1090 26.33 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
5 20250414 130259 57 100.00 KOSPI 금속 N N N N N 1374 5 2 0.37 739210043 536218 66.96 1366 1391 1359 1779 959 1369 1378.56 3.99 0 105883 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1252 28.62 0.43 12 0.59 48.00 3187.00 2320 20240521 -40.78 1090 20241115 26.06 1630 -15.71 20250326 1223 12.35 20250102 2320 -40.78 20240521 1090 26.06 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
6 20250414 120259 57 100.00 KOSPI 금속 N N N N N 1375 6 2 0.44 672320906 487596 60.89 1366 1391 1359 1779 959 1369 1378.85 3.99 0 94567 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1253 28.65 0.43 12 0.53 48.00 3187.00 2320 20240521 -40.73 1090 20241115 26.15 1630 -15.64 20250326 1223 12.43 20250102 2320 -40.73 20240521 1090 26.15 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
7 20250414 110257 57 100.00 KOSPI 금속 N N N N N 1371 2 2 0.15 569145575 412448 51.51 1366 1391 1359 1779 959 1369 1379.92 3.99 0 102815 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1250 28.56 0.43 12 0.45 48.00 3187.00 2320 20240521 -40.91 1090 20241115 25.78 1630 -15.89 20250326 1223 12.10 20250102 2320 -40.91 20240521 1090 25.78 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
8 20250414 100258 57 100.00 KOSPI 금속 N N N N N 1380 11 2 0.80 454336808 328983 41.08 1366 1391 1359 1779 959 1369 1381.03 3.99 0 97573 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1258 28.75 0.43 12 0.36 48.00 3187.00 2320 20240521 -40.52 1090 20241115 26.61 1630 -15.34 20250326 1223 12.84 20250102 2320 -40.52 20240521 1090 26.61 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
9 20250414 090259 57 100.00 KOSPI 금속 N N N N N 1372 3 2 0.22 27953387 20408 2.55 1366 1377 1366 1779 959 1369 1369.73 3.99 0 1970 1413 1391 1352 1330 1291 1402 1341 456 410 500 980 1 1 91140499 1250 28.58 0.43 12 0.02 48.00 3187.00 2320 20240521 -40.86 1090 20241115 25.87 1630 -15.83 20250326 1223 12.18 20250102 2320 -40.86 20240521 1090 25.87 20241115 1.45 Y 012800 500 455 억 3636287 N N 11624 N 00 N
10 20250411 160256 57 100.00 KOSPI 금속 N N N N N 1369 23 2 1.71 1077858002 794699 52.00 1342 1374 1313 1749 943 1346 1356.31 3.68 0 318674 1409 1377 1335 1303 1261 1393 1319 456 403 500 960 1 1 91140499 1248 28.52 0.43 12 0.87 48.00 3187.00 2320 20240521 -40.99 1090 20241115 25.60 1630 -16.01 20250326 1223 11.94 20250102 2320 -40.99 20240521 1090 25.60 20241115 1.47 Y 012800 500 455 억 3355266 N N 11624 N 00 N
11 20250411 150258 57 100.00 KOSPI 금속 N N N N N 1368 22 2 1.63 968972461 715175 46.80 1342 1374 1313 1749 943 1346 1354.88 3.68 0 273909 1409 1377 1335 1303 1261 1393 1319 456 403 500 960 1 1 91140499 1247 28.50 0.43 12 0.78 48.00 3187.00 2320 20240521 -41.03 1090 20241115 25.50 1630 -16.07 20250326 1223 11.86 20250102 2320 -41.03 20240521 1090 25.50 20241115 1.47 Y 012800 500 455 억 3355266 N N 57959 N 00 N
12 20250411 140258 57 100.00 KOSPI 금속 N N N N N 1369 23 2 1.71 861873513 636908 41.68 1342 1374 1313 1749 943 1346 1353.22 3.68 0 244349 1409 1377 1335 1303 1261 1393 1319 456 403 500 960 1 1 91140499 1248 28.52 0.43 12 0.70 48.00 3187.00 2320 20240521 -40.99 1090 20241115 25.60 1630 -16.01 20250326 1223 11.94 20250102 2320 -40.99 20240521 1090 25.60 20241115 1.47 Y 012800 500 455 억 3355266 N N 57959 N 00 N