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
024090/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
20250414,160336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12050,40,2,0.33,33083880,2760,28.61,11900,12080,11880,15610,8410,12010,11986.91,3.56,0,-36,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1374,7.28,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.34,10420,20241209,15.64,12300,-2.03,20250410,11010,9.45,20250205,13440,-10.34,20240813,10420,15.64,20241209,0.64,Y,024090,500,60 억,,405581,N,N,1,N,00,N
20250414,150338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,0,3,0.00,30630080,2556,26.50,11900,12080,11880,15610,8410,12010,11983.60,3.56,0,-24,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1369,7.26,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12300,-2.36,20250410,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,140338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12000,-10,5,-0.08,18078250,1513,15.69,11900,12080,11880,15610,8410,12010,11948.61,3.56,0,48,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1368,7.25,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.71,10420,20241209,15.16,12300,-2.44,20250410,11010,8.99,20250205,13440,-10.71,20240813,10420,15.16,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,130339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12000,-10,5,-0.08,17082130,1430,14.82,11900,12080,11880,15610,8410,12010,11945.55,3.56,0,48,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1368,7.25,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.71,10420,20241209,15.16,12300,-2.44,20250410,11010,8.99,20250205,13440,-10.71,20240813,10420,15.16,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,120339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11990,-20,5,-0.17,15460500,1295,13.43,11900,12080,11880,15610,8410,12010,11938.61,3.56,0,48,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1367,7.24,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.79,10420,20241209,15.07,12300,-2.52,20250410,11010,8.90,20250205,13440,-10.79,20240813,10420,15.07,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,110337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11990,-20,5,-0.17,13338270,1118,11.59,11900,12080,11880,15610,8410,12010,11930.47,3.56,0,47,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1367,7.24,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.79,10420,20241209,15.07,12300,-2.52,20250410,11010,8.90,20250205,13440,-10.79,20240813,10420,15.07,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,100338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11930,-80,5,-0.67,9071680,761,7.89,11900,12080,11880,15610,8410,12010,11920.74,3.56,0,47,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1360,7.21,0.49,12,0.01,1655.00,24193.00,13440,20240813,-11.24,10420,20241209,14.49,12300,-3.01,20250410,11010,8.36,20250205,13440,-11.24,20240813,10420,14.49,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250414,090338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11890,-120,5,-1.00,1356530,114,1.18,11900,11900,11890,15610,8410,12010,11899.39,3.56,0,84,12656,12332,11736,11412,10816,12495,11575,60,3600,500,8880,10,1,11400000,1355,7.18,0.49,12,0.00,1655.00,24193.00,13440,20240813,-11.53,10420,20241209,14.11,12300,-3.33,20250410,11010,7.99,20250205,13440,-11.53,20240813,10420,14.11,20241209,0.64,Y,024090,500,60 억,,405581,N,N,0,N,00,N
20250411,160335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,260,2,2.21,114072010,9646,184.93,11630,12060,11140,15270,8230,11750,11825.84,3.56,0,1029,12656,12202,11846,11392,11036,12430,11620,60,3520,500,8690,10,1,11400000,1369,7.26,0.50,12,0.08,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12300,-2.36,20250410,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,Y,024090,500,60 억,,405703,N,N,8,N,00,N
20250411,150337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11840,90,2,0.77,107006940,9057,173.64,11630,12060,11140,15270,8230,11750,11814.83,3.56,0,1024,12656,12202,11846,11392,11036,12430,11620,60,3520,500,8690,10,1,11400000,1350,7.15,0.49,12,0.08,1655.00,24193.00,13440,20240813,-11.90,10420,20241209,13.63,12300,-3.74,20250410,11010,7.54,20250205,13440,-11.90,20240813,10420,13.63,20241209,0.64,Y,024090,500,60 억,,405703,N,N,8,N,00,N
20250411,140338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11850,100,2,0.85,103500980,8761,167.96,11630,12060,11140,15270,8230,11750,11813.83,3.56,0,1062,12656,12202,11846,11392,11036,12430,11620,60,3520,500,8690,10,1,11400000,1351,7.16,0.49,12,0.08,1655.00,24193.00,13440,20240813,-11.83,10420,20241209,13.72,12300,-3.66,20250410,11010,7.63,20250205,13440,-11.83,20240813,10420,13.72,20241209,0.64,Y,024090,500,60 억,,405703,N,N,8,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 160336 55 60.00 KOSPI 금속 N N N Y 60 N 12050 40 2 0.33 33083880 2760 28.61 11900 12080 11880 15610 8410 12010 11986.91 3.56 0 -36 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1374 7.28 0.50 12 0.02 1655.00 24193.00 13440 20240813 -10.34 10420 20241209 15.64 12300 -2.03 20250410 11010 9.45 20250205 13440 -10.34 20240813 10420 15.64 20241209 0.64 Y 024090 500 60 억 405581 N N 1 N 00 N
3 20250414 150338 55 60.00 KOSPI 금속 N N N Y 60 N 12010 0 3 0.00 30630080 2556 26.50 11900 12080 11880 15610 8410 12010 11983.60 3.56 0 -24 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1369 7.26 0.50 12 0.02 1655.00 24193.00 13440 20240813 -10.64 10420 20241209 15.26 12300 -2.36 20250410 11010 9.08 20250205 13440 -10.64 20240813 10420 15.26 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
4 20250414 140338 55 60.00 KOSPI 금속 N N N Y 60 N 12000 -10 5 -0.08 18078250 1513 15.69 11900 12080 11880 15610 8410 12010 11948.61 3.56 0 48 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1368 7.25 0.50 12 0.01 1655.00 24193.00 13440 20240813 -10.71 10420 20241209 15.16 12300 -2.44 20250410 11010 8.99 20250205 13440 -10.71 20240813 10420 15.16 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
5 20250414 130339 55 60.00 KOSPI 금속 N N N Y 60 N 12000 -10 5 -0.08 17082130 1430 14.82 11900 12080 11880 15610 8410 12010 11945.55 3.56 0 48 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1368 7.25 0.50 12 0.01 1655.00 24193.00 13440 20240813 -10.71 10420 20241209 15.16 12300 -2.44 20250410 11010 8.99 20250205 13440 -10.71 20240813 10420 15.16 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
6 20250414 120339 55 60.00 KOSPI 금속 N N N Y 60 N 11990 -20 5 -0.17 15460500 1295 13.43 11900 12080 11880 15610 8410 12010 11938.61 3.56 0 48 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1367 7.24 0.50 12 0.01 1655.00 24193.00 13440 20240813 -10.79 10420 20241209 15.07 12300 -2.52 20250410 11010 8.90 20250205 13440 -10.79 20240813 10420 15.07 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
7 20250414 110337 55 60.00 KOSPI 금속 N N N Y 60 N 11990 -20 5 -0.17 13338270 1118 11.59 11900 12080 11880 15610 8410 12010 11930.47 3.56 0 47 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1367 7.24 0.50 12 0.01 1655.00 24193.00 13440 20240813 -10.79 10420 20241209 15.07 12300 -2.52 20250410 11010 8.90 20250205 13440 -10.79 20240813 10420 15.07 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
8 20250414 100338 55 60.00 KOSPI 금속 N N N Y 60 N 11930 -80 5 -0.67 9071680 761 7.89 11900 12080 11880 15610 8410 12010 11920.74 3.56 0 47 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1360 7.21 0.49 12 0.01 1655.00 24193.00 13440 20240813 -11.24 10420 20241209 14.49 12300 -3.01 20250410 11010 8.36 20250205 13440 -11.24 20240813 10420 14.49 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
9 20250414 090338 55 60.00 KOSPI 금속 N N N Y 60 N 11890 -120 5 -1.00 1356530 114 1.18 11900 11900 11890 15610 8410 12010 11899.39 3.56 0 84 12656 12332 11736 11412 10816 12495 11575 60 3600 500 8880 10 1 11400000 1355 7.18 0.49 12 0.00 1655.00 24193.00 13440 20240813 -11.53 10420 20241209 14.11 12300 -3.33 20250410 11010 7.99 20250205 13440 -11.53 20240813 10420 14.11 20241209 0.64 Y 024090 500 60 억 405581 N N 0 N 00 N
10 20250411 160335 55 60.00 KOSPI 금속 N N N Y 60 N 12010 260 2 2.21 114072010 9646 184.93 11630 12060 11140 15270 8230 11750 11825.84 3.56 0 1029 12656 12202 11846 11392 11036 12430 11620 60 3520 500 8690 10 1 11400000 1369 7.26 0.50 12 0.08 1655.00 24193.00 13440 20240813 -10.64 10420 20241209 15.26 12300 -2.36 20250410 11010 9.08 20250205 13440 -10.64 20240813 10420 15.26 20241209 0.64 Y 024090 500 60 억 405703 N N 8 N 00 N
11 20250411 150337 55 60.00 KOSPI 금속 N N N Y 60 N 11840 90 2 0.77 107006940 9057 173.64 11630 12060 11140 15270 8230 11750 11814.83 3.56 0 1024 12656 12202 11846 11392 11036 12430 11620 60 3520 500 8690 10 1 11400000 1350 7.15 0.49 12 0.08 1655.00 24193.00 13440 20240813 -11.90 10420 20241209 13.63 12300 -3.74 20250410 11010 7.54 20250205 13440 -11.90 20240813 10420 13.63 20241209 0.64 Y 024090 500 60 억 405703 N N 8 N 00 N
12 20250411 140338 55 60.00 KOSPI 금속 N N N Y 60 N 11850 100 2 0.85 103500980 8761 167.96 11630 12060 11140 15270 8230 11750 11813.83 3.56 0 1062 12656 12202 11846 11392 11036 12430 11620 60 3520 500 8690 10 1 11400000 1351 7.16 0.49 12 0.08 1655.00 24193.00 13440 20240813 -11.83 10420 20241209 13.72 12300 -3.66 20250410 11010 7.63 20250205 13440 -11.83 20240813 10420 13.72 20241209 0.64 Y 024090 500 60 억 405703 N N 8 N 00 N