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
026940/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
20250414,160346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2535,30,2,1.20,225038130,90064,63.05,2500,2535,2455,3255,1755,2505,2498.61,1.93,0,-3205,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,507,21.67,0.39,12,0.45,117.00,6584.00,3615,20240514,-29.88,2125,20241209,19.29,2815,-9.95,20250221,2230,13.68,20250407,3615,-29.88,20240514,2125,19.29,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6070,N,00,N
20250414,150349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,0,3,0.00,163389010,65639,45.95,2500,2505,2455,3255,1755,2505,2489.21,1.93,0,-1979,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,501,21.41,0.38,12,0.33,117.00,6584.00,3615,20240514,-30.71,2125,20241209,17.88,2815,-11.01,20250221,2230,12.33,20250407,3615,-30.71,20240514,2125,17.88,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250414,140348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-20,5,-0.80,125556855,50463,35.33,2500,2505,2455,3255,1755,2505,2488.10,1.93,0,313,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,497,21.24,0.38,12,0.25,117.00,6584.00,3615,20240514,-31.26,2125,20241209,16.94,2815,-11.72,20250221,2230,11.43,20250407,3615,-31.26,20240514,2125,16.94,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250414,130348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,-10,5,-0.40,105159500,42262,29.58,2500,2505,2455,3255,1755,2505,2488.28,1.93,0,194,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,499,21.32,0.38,12,0.21,117.00,6584.00,3615,20240514,-30.98,2125,20241209,17.41,2815,-11.37,20250221,2230,11.88,20250407,3615,-30.98,20240514,2125,17.41,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250414,120349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,82091235,33007,23.11,2500,2500,2455,3255,1755,2505,2487.09,1.93,0,1890,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,500,21.37,0.38,12,0.17,117.00,6584.00,3615,20240514,-30.84,2125,20241209,17.65,2815,-11.19,20250221,2230,12.11,20250407,3615,-30.84,20240514,2125,17.65,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250414,110347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,-15,5,-0.60,65597700,26391,18.47,2500,2500,2455,3255,1755,2505,2485.61,1.93,0,1079,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,498,21.28,0.38,12,0.13,117.00,6584.00,3615,20240514,-31.12,2125,20241209,17.18,2815,-11.55,20250221,2230,11.66,20250407,3615,-31.12,20240514,2125,17.18,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250414,100348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,-15,5,-0.60,38708250,15558,10.89,2500,2500,2455,3255,1755,2505,2488.00,1.93,0,2422,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,498,21.28,0.38,12,0.08,117.00,6584.00,3615,20240514,-31.12,2125,20241209,17.18,2815,-11.55,20250221,2230,11.66,20250407,3615,-31.12,20240514,2125,17.18,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250414,090349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-40,5,-1.60,7621395,3079,2.16,2500,2500,2455,3255,1755,2505,2475.28,1.93,0,903,2568,2536,2493,2461,2418,2515,2440,100,750,500,1800,5,1,20000000,493,21.07,0.37,12,0.02,117.00,6584.00,3615,20240514,-31.81,2125,20241209,16.00,2815,-12.43,20250221,2230,10.54,20250407,3615,-31.81,20240514,2125,16.00,20241209,3.28,Y,026940,500,100 억,,386285,N,N,6569,N,00,N
20250411,160345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-20,5,-0.79,350091006,141053,24.26,2525,2525,2450,3280,1770,2525,2481.97,1.94,0,-1184,2725,2625,2550,2450,2375,2675,2500,100,755,500,1810,5,1,20000000,501,21.41,0.38,12,0.71,117.00,6584.00,3615,20240514,-30.71,2125,20241209,17.88,2815,-11.01,20250221,2230,12.33,20250407,3615,-30.71,20240514,2125,17.88,20241209,3.13,Y,026940,500,100 억,,387343,N,N,6569,N,00,N
20250411,150348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-55,5,-2.18,322942006,130162,22.38,2525,2525,2450,3280,1770,2525,2481.08,1.94,0,129,2725,2625,2550,2450,2375,2675,2500,100,755,500,1810,5,1,20000000,494,21.11,0.38,12,0.65,117.00,6584.00,3615,20240514,-31.67,2125,20241209,16.24,2815,-12.26,20250221,2230,10.76,20250407,3615,-31.67,20240514,2125,16.24,20241209,3.13,Y,026940,500,100 억,,387343,N,N,8282,N,00,N
20250411,140348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-45,5,-1.78,285847491,115181,19.81,2525,2525,2450,3280,1770,2525,2481.72,1.94,0,-951,2725,2625,2550,2450,2375,2675,2500,100,755,500,1810,5,1,20000000,496,21.20,0.38,12,0.58,117.00,6584.00,3615,20240514,-31.40,2125,20241209,16.71,2815,-11.90,20250221,2230,11.21,20250407,3615,-31.40,20240514,2125,16.71,20241209,3.13,Y,026940,500,100 억,,387343,N,N,8282,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 160346 57 100.00 KOSPI 금속 N N N N N 2535 30 2 1.20 225038130 90064 63.05 2500 2535 2455 3255 1755 2505 2498.61 1.93 0 -3205 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 507 21.67 0.39 12 0.45 117.00 6584.00 3615 20240514 -29.88 2125 20241209 19.29 2815 -9.95 20250221 2230 13.68 20250407 3615 -29.88 20240514 2125 19.29 20241209 3.28 Y 026940 500 100 억 386285 N N 6070 N 00 N
3 20250414 150349 57 100.00 KOSPI 금속 N N N N N 2505 0 3 0.00 163389010 65639 45.95 2500 2505 2455 3255 1755 2505 2489.21 1.93 0 -1979 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 501 21.41 0.38 12 0.33 117.00 6584.00 3615 20240514 -30.71 2125 20241209 17.88 2815 -11.01 20250221 2230 12.33 20250407 3615 -30.71 20240514 2125 17.88 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
4 20250414 140348 57 100.00 KOSPI 금속 N N N N N 2485 -20 5 -0.80 125556855 50463 35.33 2500 2505 2455 3255 1755 2505 2488.10 1.93 0 313 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 497 21.24 0.38 12 0.25 117.00 6584.00 3615 20240514 -31.26 2125 20241209 16.94 2815 -11.72 20250221 2230 11.43 20250407 3615 -31.26 20240514 2125 16.94 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
5 20250414 130348 57 100.00 KOSPI 금속 N N N N N 2495 -10 5 -0.40 105159500 42262 29.58 2500 2505 2455 3255 1755 2505 2488.28 1.93 0 194 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 499 21.32 0.38 12 0.21 117.00 6584.00 3615 20240514 -30.98 2125 20241209 17.41 2815 -11.37 20250221 2230 11.88 20250407 3615 -30.98 20240514 2125 17.41 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
6 20250414 120349 57 100.00 KOSPI 금속 N N N N N 2500 -5 5 -0.20 82091235 33007 23.11 2500 2500 2455 3255 1755 2505 2487.09 1.93 0 1890 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 500 21.37 0.38 12 0.17 117.00 6584.00 3615 20240514 -30.84 2125 20241209 17.65 2815 -11.19 20250221 2230 12.11 20250407 3615 -30.84 20240514 2125 17.65 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
7 20250414 110347 57 100.00 KOSPI 금속 N N N N N 2490 -15 5 -0.60 65597700 26391 18.47 2500 2500 2455 3255 1755 2505 2485.61 1.93 0 1079 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 498 21.28 0.38 12 0.13 117.00 6584.00 3615 20240514 -31.12 2125 20241209 17.18 2815 -11.55 20250221 2230 11.66 20250407 3615 -31.12 20240514 2125 17.18 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
8 20250414 100348 57 100.00 KOSPI 금속 N N N N N 2490 -15 5 -0.60 38708250 15558 10.89 2500 2500 2455 3255 1755 2505 2488.00 1.93 0 2422 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 498 21.28 0.38 12 0.08 117.00 6584.00 3615 20240514 -31.12 2125 20241209 17.18 2815 -11.55 20250221 2230 11.66 20250407 3615 -31.12 20240514 2125 17.18 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
9 20250414 090349 57 100.00 KOSPI 금속 N N N N N 2465 -40 5 -1.60 7621395 3079 2.16 2500 2500 2455 3255 1755 2505 2475.28 1.93 0 903 2568 2536 2493 2461 2418 2515 2440 100 750 500 1800 5 1 20000000 493 21.07 0.37 12 0.02 117.00 6584.00 3615 20240514 -31.81 2125 20241209 16.00 2815 -12.43 20250221 2230 10.54 20250407 3615 -31.81 20240514 2125 16.00 20241209 3.28 Y 026940 500 100 억 386285 N N 6569 N 00 N
10 20250411 160345 57 100.00 KOSPI 금속 N N N N N 2505 -20 5 -0.79 350091006 141053 24.26 2525 2525 2450 3280 1770 2525 2481.97 1.94 0 -1184 2725 2625 2550 2450 2375 2675 2500 100 755 500 1810 5 1 20000000 501 21.41 0.38 12 0.71 117.00 6584.00 3615 20240514 -30.71 2125 20241209 17.88 2815 -11.01 20250221 2230 12.33 20250407 3615 -30.71 20240514 2125 17.88 20241209 3.13 Y 026940 500 100 억 387343 N N 6569 N 00 N
11 20250411 150348 57 100.00 KOSPI 금속 N N N N N 2470 -55 5 -2.18 322942006 130162 22.38 2525 2525 2450 3280 1770 2525 2481.08 1.94 0 129 2725 2625 2550 2450 2375 2675 2500 100 755 500 1810 5 1 20000000 494 21.11 0.38 12 0.65 117.00 6584.00 3615 20240514 -31.67 2125 20241209 16.24 2815 -12.26 20250221 2230 10.76 20250407 3615 -31.67 20240514 2125 16.24 20241209 3.13 Y 026940 500 100 억 387343 N N 8282 N 00 N
12 20250411 140348 57 100.00 KOSPI 금속 N N N N N 2480 -45 5 -1.78 285847491 115181 19.81 2525 2525 2450 3280 1770 2525 2481.72 1.94 0 -951 2725 2625 2550 2450 2375 2675 2500 100 755 500 1810 5 1 20000000 496 21.20 0.38 12 0.58 117.00 6584.00 3615 20240514 -31.40 2125 20241209 16.71 2815 -11.90 20250221 2230 11.21 20250407 3615 -31.40 20240514 2125 16.71 20241209 3.13 Y 026940 500 100 억 387343 N N 8282 N 00 N