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
018470/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
20250414,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1440,11,2,0.77,544475640,377137,159.15,1425,1458,1425,1857,1001,1429,1443.71,1.47,0,147856,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1823,16.55,0.91,12,0.30,87.00,1576.00,2760,20240418,-47.83,1244,20241210,15.76,1800,-20.00,20250310,1331,8.19,20250409,2760,-47.83,20240418,1244,15.76,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,5170,N,00,N
20250414,150322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1442,13,2,0.91,505825483,350215,147.79,1425,1458,1425,1857,1001,1429,1444.33,1.47,0,144080,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1826,16.57,0.91,12,0.28,87.00,1576.00,2760,20240418,-47.75,1244,20241210,15.92,1800,-19.89,20250310,1331,8.34,20250409,2760,-47.75,20240418,1244,15.92,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250414,140322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1445,16,2,1.12,462107755,319933,135.01,1425,1458,1425,1857,1001,1429,1444.39,1.47,0,141484,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1830,16.61,0.92,12,0.25,87.00,1576.00,2760,20240418,-47.64,1244,20241210,16.16,1800,-19.72,20250310,1331,8.56,20250409,2760,-47.64,20240418,1244,16.16,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250414,130322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1442,13,2,0.91,410329838,284032,119.86,1425,1458,1425,1857,1001,1429,1444.66,1.47,0,135444,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1826,16.57,0.91,12,0.22,87.00,1576.00,2760,20240418,-47.75,1244,20241210,15.92,1800,-19.89,20250310,1331,8.34,20250409,2760,-47.75,20240418,1244,15.92,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250414,120323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1444,15,2,1.05,384572030,266154,112.31,1425,1458,1425,1857,1001,1429,1444.92,1.47,0,125715,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1829,16.60,0.92,12,0.21,87.00,1576.00,2760,20240418,-47.68,1244,20241210,16.08,1800,-19.78,20250310,1331,8.49,20250409,2760,-47.68,20240418,1244,16.08,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250414,110321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1441,12,2,0.84,260446420,180017,75.96,1425,1458,1425,1857,1001,1429,1446.79,1.47,0,73240,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1825,16.56,0.91,12,0.14,87.00,1576.00,2760,20240418,-47.79,1244,20241210,15.84,1800,-19.94,20250310,1331,8.26,20250409,2760,-47.79,20240418,1244,15.84,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250414,100322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1443,14,2,0.98,214680434,148335,62.60,1425,1458,1425,1857,1001,1429,1447.27,1.47,0,65795,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1827,16.59,0.92,12,0.12,87.00,1576.00,2760,20240418,-47.72,1244,20241210,16.00,1800,-19.83,20250310,1331,8.41,20250409,2760,-47.72,20240418,1244,16.00,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250414,090322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1445,16,2,1.12,49672382,34600,14.60,1425,1445,1425,1857,1001,1429,1435.62,1.47,0,31479,1454,1441,1418,1405,1382,1448,1412,633,428,500,1050,1,1,126631721,1830,16.61,0.92,12,0.03,87.00,1576.00,2760,20240418,-47.64,1244,20241210,16.16,1800,-19.72,20250310,1331,8.56,20250409,2760,-47.64,20240418,1244,16.16,20241210,3.16,Y,018470,500,633 억,,1863620,N,N,4084,N,00,N
20250411,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1429,7,2,0.49,332418877,234774,49.80,1400,1431,1395,1848,996,1422,1415.91,1.43,0,49422,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1810,16.43,0.91,12,0.19,87.00,1576.00,2760,20240418,-48.22,1244,20241210,14.87,1800,-20.61,20250310,1331,7.36,20250409,2760,-48.22,20240418,1244,14.87,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,4084,N,00,N
20250411,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1427,5,2,0.35,254810448,180419,38.27,1400,1431,1395,1848,996,1422,1412.33,1.43,0,35067,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1807,16.40,0.91,12,0.14,87.00,1576.00,2760,20240418,-48.30,1244,20241210,14.71,1800,-20.72,20250310,1331,7.21,20250409,2760,-48.30,20240418,1244,14.71,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,N,00,N
20250411,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1426,4,2,0.28,242103329,171495,36.38,1400,1431,1395,1848,996,1422,1411.72,1.43,0,30895,1453,1437,1411,1395,1369,1445,1403,633,426,500,1050,1,1,126631721,1806,16.39,0.90,12,0.14,87.00,1576.00,2760,20240418,-48.33,1244,20241210,14.63,1800,-20.78,20250310,1331,7.14,20250409,2760,-48.33,20240418,1244,14.63,20241210,3.20,Y,018470,500,633 억,,1810217,N,N,8742,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 160320 55 40.00 KOSPI 금속 N N N Y 40 N 1440 11 2 0.77 544475640 377137 159.15 1425 1458 1425 1857 1001 1429 1443.71 1.47 0 147856 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1823 16.55 0.91 12 0.30 87.00 1576.00 2760 20240418 -47.83 1244 20241210 15.76 1800 -20.00 20250310 1331 8.19 20250409 2760 -47.83 20240418 1244 15.76 20241210 3.16 Y 018470 500 633 억 1863620 N N 5170 N 00 N
3 20250414 150322 55 40.00 KOSPI 금속 N N N Y 40 N 1442 13 2 0.91 505825483 350215 147.79 1425 1458 1425 1857 1001 1429 1444.33 1.47 0 144080 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1826 16.57 0.91 12 0.28 87.00 1576.00 2760 20240418 -47.75 1244 20241210 15.92 1800 -19.89 20250310 1331 8.34 20250409 2760 -47.75 20240418 1244 15.92 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
4 20250414 140322 55 40.00 KOSPI 금속 N N N Y 40 N 1445 16 2 1.12 462107755 319933 135.01 1425 1458 1425 1857 1001 1429 1444.39 1.47 0 141484 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1830 16.61 0.92 12 0.25 87.00 1576.00 2760 20240418 -47.64 1244 20241210 16.16 1800 -19.72 20250310 1331 8.56 20250409 2760 -47.64 20240418 1244 16.16 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
5 20250414 130322 55 40.00 KOSPI 금속 N N N Y 40 N 1442 13 2 0.91 410329838 284032 119.86 1425 1458 1425 1857 1001 1429 1444.66 1.47 0 135444 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1826 16.57 0.91 12 0.22 87.00 1576.00 2760 20240418 -47.75 1244 20241210 15.92 1800 -19.89 20250310 1331 8.34 20250409 2760 -47.75 20240418 1244 15.92 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
6 20250414 120323 55 40.00 KOSPI 금속 N N N Y 40 N 1444 15 2 1.05 384572030 266154 112.31 1425 1458 1425 1857 1001 1429 1444.92 1.47 0 125715 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1829 16.60 0.92 12 0.21 87.00 1576.00 2760 20240418 -47.68 1244 20241210 16.08 1800 -19.78 20250310 1331 8.49 20250409 2760 -47.68 20240418 1244 16.08 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
7 20250414 110321 55 40.00 KOSPI 금속 N N N Y 40 N 1441 12 2 0.84 260446420 180017 75.96 1425 1458 1425 1857 1001 1429 1446.79 1.47 0 73240 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1825 16.56 0.91 12 0.14 87.00 1576.00 2760 20240418 -47.79 1244 20241210 15.84 1800 -19.94 20250310 1331 8.26 20250409 2760 -47.79 20240418 1244 15.84 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
8 20250414 100322 55 40.00 KOSPI 금속 N N N Y 40 N 1443 14 2 0.98 214680434 148335 62.60 1425 1458 1425 1857 1001 1429 1447.27 1.47 0 65795 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1827 16.59 0.92 12 0.12 87.00 1576.00 2760 20240418 -47.72 1244 20241210 16.00 1800 -19.83 20250310 1331 8.41 20250409 2760 -47.72 20240418 1244 16.00 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
9 20250414 090322 55 40.00 KOSPI 금속 N N N Y 40 N 1445 16 2 1.12 49672382 34600 14.60 1425 1445 1425 1857 1001 1429 1435.62 1.47 0 31479 1454 1441 1418 1405 1382 1448 1412 633 428 500 1050 1 1 126631721 1830 16.61 0.92 12 0.03 87.00 1576.00 2760 20240418 -47.64 1244 20241210 16.16 1800 -19.72 20250310 1331 8.56 20250409 2760 -47.64 20240418 1244 16.16 20241210 3.16 Y 018470 500 633 억 1863620 N N 4084 N 00 N
10 20250411 160319 55 40.00 KOSPI 금속 N N N Y 40 N 1429 7 2 0.49 332418877 234774 49.80 1400 1431 1395 1848 996 1422 1415.91 1.43 0 49422 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1810 16.43 0.91 12 0.19 87.00 1576.00 2760 20240418 -48.22 1244 20241210 14.87 1800 -20.61 20250310 1331 7.36 20250409 2760 -48.22 20240418 1244 14.87 20241210 3.20 Y 018470 500 633 억 1810217 N N 4084 N 00 N
11 20250411 150321 55 40.00 KOSPI 금속 N N N Y 40 N 1427 5 2 0.35 254810448 180419 38.27 1400 1431 1395 1848 996 1422 1412.33 1.43 0 35067 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1807 16.40 0.91 12 0.14 87.00 1576.00 2760 20240418 -48.30 1244 20241210 14.71 1800 -20.72 20250310 1331 7.21 20250409 2760 -48.30 20240418 1244 14.71 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N
12 20250411 140321 55 40.00 KOSPI 금속 N N N Y 40 N 1426 4 2 0.28 242103329 171495 36.38 1400 1431 1395 1848 996 1422 1411.72 1.43 0 30895 1453 1437 1411 1395 1369 1445 1403 633 426 500 1050 1 1 126631721 1806 16.39 0.90 12 0.14 87.00 1576.00 2760 20240418 -48.33 1244 20241210 14.63 1800 -20.78 20250310 1331 7.14 20250409 2760 -48.33 20240418 1244 14.63 20241210 3.20 Y 018470 500 633 억 1810217 N N 8742 N 00 N