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
025820/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
20250414,160343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4360,70,2,1.63,1463671448,335075,64.37,4370,4430,4330,5570,3005,4290,4368.19,1.55,0,52199,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1458,11.56,1.07,12,1.00,377.00,4080.00,8420,20240520,-48.22,3545,20241209,22.99,6060,-28.05,20250326,3905,11.65,20250102,8420,-48.22,20240520,3545,22.99,20241209,4.86,Y,025820,500,167 억,,518494,N,N,22143,N,00,N
20250414,150345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4350,60,2,1.40,1263158638,288979,55.51,4370,4430,4330,5570,3005,4290,4371.11,1.55,0,38790,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1455,11.54,1.07,12,0.86,377.00,4080.00,8420,20240520,-48.34,3545,20241209,22.71,6060,-28.22,20250326,3905,11.40,20250102,8420,-48.34,20240520,3545,22.71,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250414,140345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4360,70,2,1.63,1078314683,246461,47.34,4370,4430,4335,5570,3005,4290,4375.19,1.55,0,32997,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1458,11.56,1.07,12,0.74,377.00,4080.00,8420,20240520,-48.22,3545,20241209,22.99,6060,-28.05,20250326,3905,11.65,20250102,8420,-48.22,20240520,3545,22.99,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250414,130345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4345,55,2,1.28,997453786,227855,43.77,4370,4430,4335,5570,3005,4290,4377.58,1.55,0,30863,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1453,11.53,1.06,12,0.68,377.00,4080.00,8420,20240520,-48.40,3545,20241209,22.57,6060,-28.30,20250326,3905,11.27,20250102,8420,-48.40,20240520,3545,22.57,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250414,120346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4370,80,2,1.86,899675094,205406,39.46,4370,4430,4335,5570,3005,4290,4379.98,1.55,0,29682,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1461,11.59,1.07,12,0.61,377.00,4080.00,8420,20240520,-48.10,3545,20241209,23.27,6060,-27.89,20250326,3905,11.91,20250102,8420,-48.10,20240520,3545,23.27,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250414,110344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4345,55,2,1.28,771095639,175926,33.79,4370,4430,4340,5570,3005,4290,4383.07,1.55,0,24229,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1453,11.53,1.06,12,0.53,377.00,4080.00,8420,20240520,-48.40,3545,20241209,22.57,6060,-28.30,20250326,3905,11.27,20250102,8420,-48.40,20240520,3545,22.57,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250414,100345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4395,105,2,2.45,532961435,121299,23.30,4370,4430,4350,5570,3005,4290,4393.78,1.55,0,16166,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1470,11.66,1.08,12,0.36,377.00,4080.00,8420,20240520,-47.80,3545,20241209,23.98,6060,-27.48,20250326,3905,12.55,20250102,8420,-47.80,20240520,3545,23.98,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250414,090345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4380,90,2,2.10,144414705,33071,6.35,4370,4395,4350,5570,3005,4290,4366.81,1.55,0,-6278,4436,4362,4241,4167,4046,4400,4205,167,1280,500,2740,5,1,33442000,1465,11.62,1.07,12,0.10,377.00,4080.00,8420,20240520,-47.98,3545,20241209,23.55,6060,-27.72,20250326,3905,12.16,20250102,8420,-47.98,20240520,3545,23.55,20241209,4.86,Y,025820,500,167 억,,518494,N,N,34929,N,00,N
20250411,160342,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,80,2,1.90,2205177370,520585,26.09,4145,4315,4120,5470,2950,4210,4235.94,1.26,0,106298,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1435,11.38,1.05,12,1.56,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,5.09,Y,025820,500,167 억,,421646,N,N,34929,N,00,N
20250411,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,80,2,1.90,2013524656,475874,23.85,4145,4315,4120,5470,2950,4210,4231.21,1.26,0,80510,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1435,11.38,1.05,12,1.42,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,N,00,N
20250411,140344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4290,80,2,1.90,1802518746,426672,21.39,4145,4305,4120,5470,2950,4210,4224.60,1.26,0,67540,4680,4445,4265,4030,3850,4562,4147,167,1260,500,2690,5,1,33442000,1435,11.38,1.05,12,1.28,377.00,4080.00,8420,20240520,-49.05,3545,20241209,21.02,6060,-29.21,20250326,3905,9.86,20250102,8420,-49.05,20240520,3545,21.02,20241209,5.09,Y,025820,500,167 억,,421646,N,N,16492,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 160343 55 60.00 KOSPI 금속 N N N Y 60 N 4360 70 2 1.63 1463671448 335075 64.37 4370 4430 4330 5570 3005 4290 4368.19 1.55 0 52199 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1458 11.56 1.07 12 1.00 377.00 4080.00 8420 20240520 -48.22 3545 20241209 22.99 6060 -28.05 20250326 3905 11.65 20250102 8420 -48.22 20240520 3545 22.99 20241209 4.86 Y 025820 500 167 억 518494 N N 22143 N 00 N
3 20250414 150345 55 60.00 KOSPI 금속 N N N Y 60 N 4350 60 2 1.40 1263158638 288979 55.51 4370 4430 4330 5570 3005 4290 4371.11 1.55 0 38790 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1455 11.54 1.07 12 0.86 377.00 4080.00 8420 20240520 -48.34 3545 20241209 22.71 6060 -28.22 20250326 3905 11.40 20250102 8420 -48.34 20240520 3545 22.71 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
4 20250414 140345 55 60.00 KOSPI 금속 N N N Y 60 N 4360 70 2 1.63 1078314683 246461 47.34 4370 4430 4335 5570 3005 4290 4375.19 1.55 0 32997 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1458 11.56 1.07 12 0.74 377.00 4080.00 8420 20240520 -48.22 3545 20241209 22.99 6060 -28.05 20250326 3905 11.65 20250102 8420 -48.22 20240520 3545 22.99 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
5 20250414 130345 55 60.00 KOSPI 금속 N N N Y 60 N 4345 55 2 1.28 997453786 227855 43.77 4370 4430 4335 5570 3005 4290 4377.58 1.55 0 30863 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1453 11.53 1.06 12 0.68 377.00 4080.00 8420 20240520 -48.40 3545 20241209 22.57 6060 -28.30 20250326 3905 11.27 20250102 8420 -48.40 20240520 3545 22.57 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
6 20250414 120346 55 60.00 KOSPI 금속 N N N Y 60 N 4370 80 2 1.86 899675094 205406 39.46 4370 4430 4335 5570 3005 4290 4379.98 1.55 0 29682 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1461 11.59 1.07 12 0.61 377.00 4080.00 8420 20240520 -48.10 3545 20241209 23.27 6060 -27.89 20250326 3905 11.91 20250102 8420 -48.10 20240520 3545 23.27 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
7 20250414 110344 55 60.00 KOSPI 금속 N N N Y 60 N 4345 55 2 1.28 771095639 175926 33.79 4370 4430 4340 5570 3005 4290 4383.07 1.55 0 24229 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1453 11.53 1.06 12 0.53 377.00 4080.00 8420 20240520 -48.40 3545 20241209 22.57 6060 -28.30 20250326 3905 11.27 20250102 8420 -48.40 20240520 3545 22.57 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
8 20250414 100345 55 60.00 KOSPI 금속 N N N Y 60 N 4395 105 2 2.45 532961435 121299 23.30 4370 4430 4350 5570 3005 4290 4393.78 1.55 0 16166 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1470 11.66 1.08 12 0.36 377.00 4080.00 8420 20240520 -47.80 3545 20241209 23.98 6060 -27.48 20250326 3905 12.55 20250102 8420 -47.80 20240520 3545 23.98 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
9 20250414 090345 55 60.00 KOSPI 금속 N N N Y 60 N 4380 90 2 2.10 144414705 33071 6.35 4370 4395 4350 5570 3005 4290 4366.81 1.55 0 -6278 4436 4362 4241 4167 4046 4400 4205 167 1280 500 2740 5 1 33442000 1465 11.62 1.07 12 0.10 377.00 4080.00 8420 20240520 -47.98 3545 20241209 23.55 6060 -27.72 20250326 3905 12.16 20250102 8420 -47.98 20240520 3545 23.55 20241209 4.86 Y 025820 500 167 억 518494 N N 34929 N 00 N
10 20250411 160342 55 60.00 KOSPI 금속 N N N Y 60 N 4290 80 2 1.90 2205177370 520585 26.09 4145 4315 4120 5470 2950 4210 4235.94 1.26 0 106298 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1435 11.38 1.05 12 1.56 377.00 4080.00 8420 20240520 -49.05 3545 20241209 21.02 6060 -29.21 20250326 3905 9.86 20250102 8420 -49.05 20240520 3545 21.02 20241209 5.09 Y 025820 500 167 억 421646 N N 34929 N 00 N
11 20250411 150344 55 60.00 KOSPI 금속 N N N Y 60 N 4290 80 2 1.90 2013524656 475874 23.85 4145 4315 4120 5470 2950 4210 4231.21 1.26 0 80510 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1435 11.38 1.05 12 1.42 377.00 4080.00 8420 20240520 -49.05 3545 20241209 21.02 6060 -29.21 20250326 3905 9.86 20250102 8420 -49.05 20240520 3545 21.02 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N
12 20250411 140344 55 60.00 KOSPI 금속 N N N Y 60 N 4290 80 2 1.90 1802518746 426672 21.39 4145 4305 4120 5470 2950 4210 4224.60 1.26 0 67540 4680 4445 4265 4030 3850 4562 4147 167 1260 500 2690 5 1 33442000 1435 11.38 1.05 12 1.28 377.00 4080.00 8420 20240520 -49.05 3545 20241209 21.02 6060 -29.21 20250326 3905 9.86 20250102 8420 -49.05 20240520 3545 21.02 20241209 5.09 Y 025820 500 167 억 421646 N N 16492 N 00 N