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
019440/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
20250414,160323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13010,10,2,0.08,155604655,11982,831.51,13010,13160,12910,16900,9100,13000,12986.53,0.82,0,-561,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1115,10.16,0.33,12,0.14,1280.00,39036.00,14500,20240625,-10.28,12660,20250203,2.76,13990,-7.01,20250307,12660,2.76,20250203,14500,-10.28,20240625,12660,2.76,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,121,N,00,N
20250414,150325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12930,-70,5,-0.54,122000935,9396,652.05,13010,13160,12910,16900,9100,13000,12984.35,0.82,0,139,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1108,10.10,0.33,12,0.11,1280.00,39036.00,14500,20240625,-10.83,12660,20250203,2.13,13990,-7.58,20250307,12660,2.13,20250203,14500,-10.83,20240625,12660,2.13,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250414,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13010,10,2,0.08,57830565,4454,309.09,13010,13160,12910,16900,9100,13000,12983.96,0.82,0,-521,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1115,10.16,0.33,12,0.05,1280.00,39036.00,14500,20240625,-10.28,12660,20250203,2.76,13990,-7.01,20250307,12660,2.76,20250203,14500,-10.28,20240625,12660,2.76,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250414,130325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13010,10,2,0.08,56076685,4319,299.72,13010,13160,12910,16900,9100,13000,12983.72,0.82,0,-521,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1115,10.16,0.33,12,0.05,1280.00,39036.00,14500,20240625,-10.28,12660,20250203,2.76,13990,-7.01,20250307,12660,2.76,20250203,14500,-10.28,20240625,12660,2.76,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250414,120325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12980,-20,5,-0.15,22631565,1742,120.89,13010,13160,12910,16900,9100,13000,12991.71,0.82,0,-506,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1112,10.14,0.33,12,0.02,1280.00,39036.00,14500,20240625,-10.48,12660,20250203,2.53,13990,-7.22,20250307,12660,2.53,20250203,14500,-10.48,20240625,12660,2.53,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250414,110324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13000,0,3,0.00,16671475,1283,89.04,13010,13160,12910,16900,9100,13000,12994.13,0.82,0,-277,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1114,10.16,0.33,12,0.01,1280.00,39036.00,14500,20240625,-10.34,12660,20250203,2.69,13990,-7.08,20250307,12660,2.69,20250203,14500,-10.34,20240625,12660,2.69,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250414,100325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12950,-50,5,-0.38,13570025,1044,72.45,13010,13160,12910,16900,9100,13000,12998.11,0.82,0,-267,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1110,10.12,0.33,12,0.01,1280.00,39036.00,14500,20240625,-10.69,12660,20250203,2.29,13990,-7.43,20250307,12660,2.29,20250203,14500,-10.69,20240625,12660,2.29,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250414,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13010,10,2,0.08,13010,1,0.07,13010,13010,13010,16900,9100,13000,13010.00,0.82,0,0,13080,13040,12960,12920,12840,13060,12940,429,3900,5000,9360,10,1,8570000,1115,10.16,0.33,12,0.00,1280.00,39036.00,14500,20240625,-10.28,12660,20250203,2.76,13990,-7.01,20250307,12660,2.76,20250203,14500,-10.28,20240625,12660,2.76,20250203,0.14,Y,019440,5000,428 억,,70138,N,N,54,N,00,N
20250411,160322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13000,-20,5,-0.15,18649710,1441,62.98,12990,13000,12880,16920,9120,13020,12942.20,0.82,0,-116,13193,13106,12983,12896,12773,13045,12835,429,3900,5000,9370,10,1,8570000,1114,10.16,0.33,12,0.02,1280.00,39036.00,14500,20240625,-10.34,12660,20250203,2.69,13990,-7.08,20250307,12660,2.69,20250203,14500,-10.34,20240625,12660,2.69,20250203,0.14,Y,019440,5000,428 억,,70264,N,N,54,N,00,N
20250411,150324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12960,-60,5,-0.46,15558180,1203,52.58,12990,12990,12880,16920,9120,13020,12932.82,0.82,0,-36,13193,13106,12983,12896,12773,13045,12835,429,3900,5000,9370,10,1,8570000,1111,10.12,0.33,12,0.01,1280.00,39036.00,14500,20240625,-10.62,12660,20250203,2.37,13990,-7.36,20250307,12660,2.37,20250203,14500,-10.62,20240625,12660,2.37,20250203,0.14,Y,019440,5000,428 억,,70264,N,N,69,N,00,N
20250411,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12960,-60,5,-0.46,11296880,874,38.20,12990,12990,12880,16920,9120,13020,12925.49,0.82,0,-28,13193,13106,12983,12896,12773,13045,12835,429,3900,5000,9370,10,1,8570000,1111,10.12,0.33,12,0.01,1280.00,39036.00,14500,20240625,-10.62,12660,20250203,2.37,13990,-7.36,20250307,12660,2.37,20250203,14500,-10.62,20240625,12660,2.37,20250203,0.14,Y,019440,5000,428 억,,70264,N,N,69,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 160323 57 100.00 KOSPI 금속 N N N N N 13010 10 2 0.08 155604655 11982 831.51 13010 13160 12910 16900 9100 13000 12986.53 0.82 0 -561 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1115 10.16 0.33 12 0.14 1280.00 39036.00 14500 20240625 -10.28 12660 20250203 2.76 13990 -7.01 20250307 12660 2.76 20250203 14500 -10.28 20240625 12660 2.76 20250203 0.14 Y 019440 5000 428 억 70138 N N 121 N 00 N
3 20250414 150325 57 100.00 KOSPI 금속 N N N N N 12930 -70 5 -0.54 122000935 9396 652.05 13010 13160 12910 16900 9100 13000 12984.35 0.82 0 139 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1108 10.10 0.33 12 0.11 1280.00 39036.00 14500 20240625 -10.83 12660 20250203 2.13 13990 -7.58 20250307 12660 2.13 20250203 14500 -10.83 20240625 12660 2.13 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
4 20250414 140325 57 100.00 KOSPI 금속 N N N N N 13010 10 2 0.08 57830565 4454 309.09 13010 13160 12910 16900 9100 13000 12983.96 0.82 0 -521 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1115 10.16 0.33 12 0.05 1280.00 39036.00 14500 20240625 -10.28 12660 20250203 2.76 13990 -7.01 20250307 12660 2.76 20250203 14500 -10.28 20240625 12660 2.76 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
5 20250414 130325 57 100.00 KOSPI 금속 N N N N N 13010 10 2 0.08 56076685 4319 299.72 13010 13160 12910 16900 9100 13000 12983.72 0.82 0 -521 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1115 10.16 0.33 12 0.05 1280.00 39036.00 14500 20240625 -10.28 12660 20250203 2.76 13990 -7.01 20250307 12660 2.76 20250203 14500 -10.28 20240625 12660 2.76 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
6 20250414 120325 57 100.00 KOSPI 금속 N N N N N 12980 -20 5 -0.15 22631565 1742 120.89 13010 13160 12910 16900 9100 13000 12991.71 0.82 0 -506 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1112 10.14 0.33 12 0.02 1280.00 39036.00 14500 20240625 -10.48 12660 20250203 2.53 13990 -7.22 20250307 12660 2.53 20250203 14500 -10.48 20240625 12660 2.53 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
7 20250414 110324 57 100.00 KOSPI 금속 N N N N N 13000 0 3 0.00 16671475 1283 89.04 13010 13160 12910 16900 9100 13000 12994.13 0.82 0 -277 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1114 10.16 0.33 12 0.01 1280.00 39036.00 14500 20240625 -10.34 12660 20250203 2.69 13990 -7.08 20250307 12660 2.69 20250203 14500 -10.34 20240625 12660 2.69 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
8 20250414 100325 57 100.00 KOSPI 금속 N N N N N 12950 -50 5 -0.38 13570025 1044 72.45 13010 13160 12910 16900 9100 13000 12998.11 0.82 0 -267 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1110 10.12 0.33 12 0.01 1280.00 39036.00 14500 20240625 -10.69 12660 20250203 2.29 13990 -7.43 20250307 12660 2.29 20250203 14500 -10.69 20240625 12660 2.29 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
9 20250414 090325 57 100.00 KOSPI 금속 N N N N N 13010 10 2 0.08 13010 1 0.07 13010 13010 13010 16900 9100 13000 13010.00 0.82 0 0 13080 13040 12960 12920 12840 13060 12940 429 3900 5000 9360 10 1 8570000 1115 10.16 0.33 12 0.00 1280.00 39036.00 14500 20240625 -10.28 12660 20250203 2.76 13990 -7.01 20250307 12660 2.76 20250203 14500 -10.28 20240625 12660 2.76 20250203 0.14 Y 019440 5000 428 억 70138 N N 54 N 00 N
10 20250411 160322 57 100.00 KOSPI 금속 N N N N N 13000 -20 5 -0.15 18649710 1441 62.98 12990 13000 12880 16920 9120 13020 12942.20 0.82 0 -116 13193 13106 12983 12896 12773 13045 12835 429 3900 5000 9370 10 1 8570000 1114 10.16 0.33 12 0.02 1280.00 39036.00 14500 20240625 -10.34 12660 20250203 2.69 13990 -7.08 20250307 12660 2.69 20250203 14500 -10.34 20240625 12660 2.69 20250203 0.14 Y 019440 5000 428 억 70264 N N 54 N 00 N
11 20250411 150324 57 100.00 KOSPI 금속 N N N N N 12960 -60 5 -0.46 15558180 1203 52.58 12990 12990 12880 16920 9120 13020 12932.82 0.82 0 -36 13193 13106 12983 12896 12773 13045 12835 429 3900 5000 9370 10 1 8570000 1111 10.12 0.33 12 0.01 1280.00 39036.00 14500 20240625 -10.62 12660 20250203 2.37 13990 -7.36 20250307 12660 2.37 20250203 14500 -10.62 20240625 12660 2.37 20250203 0.14 Y 019440 5000 428 억 70264 N N 69 N 00 N
12 20250411 140324 57 100.00 KOSPI 금속 N N N N N 12960 -60 5 -0.46 11296880 874 38.20 12990 12990 12880 16920 9120 13020 12925.49 0.82 0 -28 13193 13106 12983 12896 12773 13045 12835 429 3900 5000 9370 10 1 8570000 1111 10.12 0.33 12 0.01 1280.00 39036.00 14500 20240625 -10.62 12660 20250203 2.37 13990 -7.36 20250307 12660 2.37 20250203 14500 -10.62 20240625 12660 2.37 20250203 0.14 Y 019440 5000 428 억 70264 N N 69 N 00 N