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
021050/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
20250414,160329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,-6,5,-0.48,206366011,165869,125.03,1249,1257,1232,1617,871,1244,1244.15,3.43,0,36217,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,588,1.19,0.39,12,0.35,1043.00,3209.00,2005,20240521,-38.25,990,20241210,25.05,1384,-10.55,20250326,1120,10.54,20250102,2005,-38.25,20240521,990,25.05,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,10879,N,00,N
20250414,150330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1239,-5,5,-0.40,196305303,157746,118.91,1249,1257,1232,1617,871,1244,1244.44,3.43,0,40463,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,588,1.19,0.39,12,0.33,1043.00,3209.00,2005,20240521,-38.20,990,20241210,25.15,1384,-10.48,20250326,1120,10.62,20250102,2005,-38.20,20240521,990,25.15,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250414,140330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1241,-3,5,-0.24,173026466,138949,104.74,1249,1257,1232,1617,871,1244,1245.25,3.43,0,31448,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,589,1.19,0.39,12,0.29,1043.00,3209.00,2005,20240521,-38.10,990,20241210,25.35,1384,-10.33,20250326,1120,10.80,20250102,2005,-38.10,20240521,990,25.35,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250414,130330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1243,-1,5,-0.08,150146487,120474,90.81,1249,1257,1232,1617,871,1244,1246.30,3.43,0,26151,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,590,1.19,0.39,12,0.25,1043.00,3209.00,2005,20240521,-38.00,990,20241210,25.56,1384,-10.19,20250326,1120,10.98,20250102,2005,-38.00,20240521,990,25.56,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250414,120331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-4,5,-0.32,135142639,108391,81.70,1249,1257,1232,1617,871,1244,1246.81,3.43,0,28159,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,589,1.19,0.39,12,0.23,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250414,110329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1239,-5,5,-0.40,123838482,99267,74.83,1249,1257,1232,1617,871,1244,1247.53,3.43,0,32058,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,588,1.19,0.39,12,0.21,1043.00,3209.00,2005,20240521,-38.20,990,20241210,25.15,1384,-10.48,20250326,1120,10.62,20250102,2005,-38.20,20240521,990,25.15,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250414,100330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1254,10,2,0.80,86259605,69068,52.06,1249,1257,1244,1617,871,1244,1248.91,3.43,0,40667,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,595,1.20,0.39,12,0.15,1043.00,3209.00,2005,20240521,-37.46,990,20241210,26.67,1384,-9.39,20250326,1120,11.96,20250102,2005,-37.46,20240521,990,26.67,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250414,090330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,7,2,0.56,14218564,11369,8.57,1249,1257,1249,1617,871,1244,1250.64,3.43,0,7047,1272,1258,1230,1216,1188,1265,1223,237,373,500,890,1,1,47474590,594,1.20,0.39,12,0.02,1043.00,3209.00,2005,20240521,-37.61,990,20241210,26.36,1384,-9.61,20250326,1120,11.70,20250102,2005,-37.61,20240521,990,26.36,20241210,1.46,Y,021050,500,237 억,,1627541,N,N,15293,N,00,N
20250411,160327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1244,9,2,0.73,163103632,132362,50.04,1234,1244,1202,1605,865,1235,1232.25,3.42,0,9201,1275,1254,1217,1196,1159,1265,1207,237,370,500,880,1,1,47474590,591,1.19,0.39,12,0.28,1043.00,3209.00,2005,20240521,-37.96,990,20241210,25.66,1384,-10.12,20250326,1120,11.07,20250102,2005,-37.96,20240521,990,25.66,20241210,1.46,Y,021050,500,237 억,,1624666,N,N,15293,N,00,N
20250411,150329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1241,6,2,0.49,153833812,124905,47.22,1234,1244,1202,1605,865,1235,1231.61,3.42,0,6860,1275,1254,1217,1196,1159,1265,1207,237,370,500,880,1,1,47474590,589,1.19,0.39,12,0.26,1043.00,3209.00,2005,20240521,-38.10,990,20241210,25.35,1384,-10.33,20250326,1120,10.80,20250102,2005,-38.10,20240521,990,25.35,20241210,1.46,Y,021050,500,237 억,,1624666,N,N,35,N,00,N
20250411,140329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,5,2,0.40,131429179,106859,40.40,1234,1244,1202,1605,865,1235,1229.93,3.42,0,10156,1275,1254,1217,1196,1159,1265,1207,237,370,500,880,1,1,47474590,589,1.19,0.39,12,0.23,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.46,Y,021050,500,237 억,,1624666,N,N,35,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 160329 57 100.00 KOSPI 금속 N N N N N 1238 -6 5 -0.48 206366011 165869 125.03 1249 1257 1232 1617 871 1244 1244.15 3.43 0 36217 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 588 1.19 0.39 12 0.35 1043.00 3209.00 2005 20240521 -38.25 990 20241210 25.05 1384 -10.55 20250326 1120 10.54 20250102 2005 -38.25 20240521 990 25.05 20241210 1.46 Y 021050 500 237 억 1627541 N N 10879 N 00 N
3 20250414 150330 57 100.00 KOSPI 금속 N N N N N 1239 -5 5 -0.40 196305303 157746 118.91 1249 1257 1232 1617 871 1244 1244.44 3.43 0 40463 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 588 1.19 0.39 12 0.33 1043.00 3209.00 2005 20240521 -38.20 990 20241210 25.15 1384 -10.48 20250326 1120 10.62 20250102 2005 -38.20 20240521 990 25.15 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
4 20250414 140330 57 100.00 KOSPI 금속 N N N N N 1241 -3 5 -0.24 173026466 138949 104.74 1249 1257 1232 1617 871 1244 1245.25 3.43 0 31448 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 589 1.19 0.39 12 0.29 1043.00 3209.00 2005 20240521 -38.10 990 20241210 25.35 1384 -10.33 20250326 1120 10.80 20250102 2005 -38.10 20240521 990 25.35 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
5 20250414 130330 57 100.00 KOSPI 금속 N N N N N 1243 -1 5 -0.08 150146487 120474 90.81 1249 1257 1232 1617 871 1244 1246.30 3.43 0 26151 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 590 1.19 0.39 12 0.25 1043.00 3209.00 2005 20240521 -38.00 990 20241210 25.56 1384 -10.19 20250326 1120 10.98 20250102 2005 -38.00 20240521 990 25.56 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
6 20250414 120331 57 100.00 KOSPI 금속 N N N N N 1240 -4 5 -0.32 135142639 108391 81.70 1249 1257 1232 1617 871 1244 1246.81 3.43 0 28159 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 589 1.19 0.39 12 0.23 1043.00 3209.00 2005 20240521 -38.15 990 20241210 25.25 1384 -10.40 20250326 1120 10.71 20250102 2005 -38.15 20240521 990 25.25 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
7 20250414 110329 57 100.00 KOSPI 금속 N N N N N 1239 -5 5 -0.40 123838482 99267 74.83 1249 1257 1232 1617 871 1244 1247.53 3.43 0 32058 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 588 1.19 0.39 12 0.21 1043.00 3209.00 2005 20240521 -38.20 990 20241210 25.15 1384 -10.48 20250326 1120 10.62 20250102 2005 -38.20 20240521 990 25.15 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
8 20250414 100330 57 100.00 KOSPI 금속 N N N N N 1254 10 2 0.80 86259605 69068 52.06 1249 1257 1244 1617 871 1244 1248.91 3.43 0 40667 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 595 1.20 0.39 12 0.15 1043.00 3209.00 2005 20240521 -37.46 990 20241210 26.67 1384 -9.39 20250326 1120 11.96 20250102 2005 -37.46 20240521 990 26.67 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
9 20250414 090330 57 100.00 KOSPI 금속 N N N N N 1251 7 2 0.56 14218564 11369 8.57 1249 1257 1249 1617 871 1244 1250.64 3.43 0 7047 1272 1258 1230 1216 1188 1265 1223 237 373 500 890 1 1 47474590 594 1.20 0.39 12 0.02 1043.00 3209.00 2005 20240521 -37.61 990 20241210 26.36 1384 -9.61 20250326 1120 11.70 20250102 2005 -37.61 20240521 990 26.36 20241210 1.46 Y 021050 500 237 억 1627541 N N 15293 N 00 N
10 20250411 160327 57 100.00 KOSPI 금속 N N N N N 1244 9 2 0.73 163103632 132362 50.04 1234 1244 1202 1605 865 1235 1232.25 3.42 0 9201 1275 1254 1217 1196 1159 1265 1207 237 370 500 880 1 1 47474590 591 1.19 0.39 12 0.28 1043.00 3209.00 2005 20240521 -37.96 990 20241210 25.66 1384 -10.12 20250326 1120 11.07 20250102 2005 -37.96 20240521 990 25.66 20241210 1.46 Y 021050 500 237 억 1624666 N N 15293 N 00 N
11 20250411 150329 57 100.00 KOSPI 금속 N N N N N 1241 6 2 0.49 153833812 124905 47.22 1234 1244 1202 1605 865 1235 1231.61 3.42 0 6860 1275 1254 1217 1196 1159 1265 1207 237 370 500 880 1 1 47474590 589 1.19 0.39 12 0.26 1043.00 3209.00 2005 20240521 -38.10 990 20241210 25.35 1384 -10.33 20250326 1120 10.80 20250102 2005 -38.10 20240521 990 25.35 20241210 1.46 Y 021050 500 237 억 1624666 N N 35 N 00 N
12 20250411 140329 57 100.00 KOSPI 금속 N N N N N 1240 5 2 0.40 131429179 106859 40.40 1234 1244 1202 1605 865 1235 1229.93 3.42 0 10156 1275 1254 1217 1196 1159 1265 1207 237 370 500 880 1 1 47474590 589 1.19 0.39 12 0.23 1043.00 3209.00 2005 20240521 -38.15 990 20241210 25.25 1384 -10.40 20250326 1120 10.71 20250102 2005 -38.15 20240521 990 25.25 20241210 1.46 Y 021050 500 237 억 1624666 N N 35 N 00 N