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
032560/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
20250414,160359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,40,2,0.79,49942990,9829,100.32,5100,5130,5050,6600,3560,5080,5081.15,3.04,0,991,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,870,5.33,0.23,12,0.06,961.00,21788.00,7740,20240520,-33.85,4515,20241210,13.40,5270,-2.85,20250313,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.31,Y,032560,500,85 억,,516102,N,N,46,N,00,N
20250414,150402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5090,10,2,0.20,38440330,7570,77.26,5100,5130,5050,6600,3560,5080,5077.98,3.04,0,829,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,865,5.30,0.23,12,0.04,961.00,21788.00,7740,20240520,-34.24,4515,20241210,12.74,5270,-3.42,20250313,4805,5.93,20250203,7740,-34.24,20240520,4515,12.74,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250414,140401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5090,10,2,0.20,36575080,7203,73.52,5100,5130,5050,6600,3560,5080,5077.76,3.04,0,751,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,865,5.30,0.23,12,0.04,961.00,21788.00,7740,20240520,-34.24,4515,20241210,12.74,5270,-3.42,20250313,4805,5.93,20250203,7740,-34.24,20240520,4515,12.74,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250414,130401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,20,2,0.39,27190290,5353,54.63,5100,5130,5050,6600,3560,5080,5079.45,3.04,0,355,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,867,5.31,0.23,12,0.03,961.00,21788.00,7740,20240520,-34.11,4515,20241210,12.96,5270,-3.23,20250313,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250414,120402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,0,3,0.00,22091010,4349,44.39,5100,5130,5050,6600,3560,5080,5079.56,3.04,0,296,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,864,5.29,0.23,12,0.03,961.00,21788.00,7740,20240520,-34.37,4515,20241210,12.51,5270,-3.61,20250313,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250414,110400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5090,10,2,0.20,16729890,3296,33.64,5100,5130,5050,6600,3560,5080,5075.82,3.04,0,148,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,865,5.30,0.23,12,0.02,961.00,21788.00,7740,20240520,-34.24,4515,20241210,12.74,5270,-3.42,20250313,4805,5.93,20250203,7740,-34.24,20240520,4515,12.74,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250414,100401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,0,3,0.00,14657230,2888,29.48,5100,5130,5050,6600,3560,5080,5075.22,3.04,0,204,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,864,5.29,0.23,12,0.02,961.00,21788.00,7740,20240520,-34.37,4515,20241210,12.51,5270,-3.61,20250313,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250414,090402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,50,2,0.98,321490,63,0.64,5100,5130,5080,6600,3560,5080,5103.02,3.04,0,0,5193,5136,5043,4986,4893,5165,5015,85,1520,500,3650,10,1,17000000,872,5.34,0.24,12,0.00,961.00,21788.00,7740,20240520,-33.72,4515,20241210,13.62,5270,-2.66,20250313,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.31,Y,032560,500,85 억,,516102,N,N,0,N,00,N
20250411,160357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,80,2,1.60,49337140,9797,63.85,5020,5100,4950,6500,3500,5000,5035.90,3.03,0,1520,5103,5051,4978,4926,4853,5077,4952,85,1500,500,3600,10,1,17000000,864,5.29,0.23,12,0.06,961.00,21788.00,7740,20240520,-34.37,4515,20241210,12.51,5270,-3.61,20250313,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.30,Y,032560,500,85 억,,514573,N,N,12,N,00,N
20250411,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,80,2,1.60,47508510,9437,61.51,5020,5100,4950,6500,3500,5000,5034.28,3.03,0,1497,5103,5051,4978,4926,4853,5077,4952,85,1500,500,3600,10,1,17000000,864,5.29,0.23,12,0.06,961.00,21788.00,7740,20240520,-34.37,4515,20241210,12.51,5270,-3.61,20250313,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.30,Y,032560,500,85 억,,514573,N,N,12,N,00,N
20250411,140400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,70,2,1.40,46722700,9282,60.50,5020,5100,4950,6500,3500,5000,5033.69,3.03,0,1438,5103,5051,4978,4926,4853,5077,4952,85,1500,500,3600,10,1,17000000,862,5.28,0.23,12,0.05,961.00,21788.00,7740,20240520,-34.50,4515,20241210,12.29,5270,-3.80,20250313,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.30,Y,032560,500,85 억,,514573,N,N,12,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 160359 57 100.00 KOSPI 금속 N N N N N 5120 40 2 0.79 49942990 9829 100.32 5100 5130 5050 6600 3560 5080 5081.15 3.04 0 991 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 870 5.33 0.23 12 0.06 961.00 21788.00 7740 20240520 -33.85 4515 20241210 13.40 5270 -2.85 20250313 4805 6.56 20250203 7740 -33.85 20240520 4515 13.40 20241210 1.31 Y 032560 500 85 억 516102 N N 46 N 00 N
3 20250414 150402 57 100.00 KOSPI 금속 N N N N N 5090 10 2 0.20 38440330 7570 77.26 5100 5130 5050 6600 3560 5080 5077.98 3.04 0 829 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 865 5.30 0.23 12 0.04 961.00 21788.00 7740 20240520 -34.24 4515 20241210 12.74 5270 -3.42 20250313 4805 5.93 20250203 7740 -34.24 20240520 4515 12.74 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
4 20250414 140401 57 100.00 KOSPI 금속 N N N N N 5090 10 2 0.20 36575080 7203 73.52 5100 5130 5050 6600 3560 5080 5077.76 3.04 0 751 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 865 5.30 0.23 12 0.04 961.00 21788.00 7740 20240520 -34.24 4515 20241210 12.74 5270 -3.42 20250313 4805 5.93 20250203 7740 -34.24 20240520 4515 12.74 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
5 20250414 130401 57 100.00 KOSPI 금속 N N N N N 5100 20 2 0.39 27190290 5353 54.63 5100 5130 5050 6600 3560 5080 5079.45 3.04 0 355 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 867 5.31 0.23 12 0.03 961.00 21788.00 7740 20240520 -34.11 4515 20241210 12.96 5270 -3.23 20250313 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
6 20250414 120402 57 100.00 KOSPI 금속 N N N N N 5080 0 3 0.00 22091010 4349 44.39 5100 5130 5050 6600 3560 5080 5079.56 3.04 0 296 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 864 5.29 0.23 12 0.03 961.00 21788.00 7740 20240520 -34.37 4515 20241210 12.51 5270 -3.61 20250313 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
7 20250414 110400 57 100.00 KOSPI 금속 N N N N N 5090 10 2 0.20 16729890 3296 33.64 5100 5130 5050 6600 3560 5080 5075.82 3.04 0 148 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 865 5.30 0.23 12 0.02 961.00 21788.00 7740 20240520 -34.24 4515 20241210 12.74 5270 -3.42 20250313 4805 5.93 20250203 7740 -34.24 20240520 4515 12.74 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
8 20250414 100401 57 100.00 KOSPI 금속 N N N N N 5080 0 3 0.00 14657230 2888 29.48 5100 5130 5050 6600 3560 5080 5075.22 3.04 0 204 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 864 5.29 0.23 12 0.02 961.00 21788.00 7740 20240520 -34.37 4515 20241210 12.51 5270 -3.61 20250313 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
9 20250414 090402 57 100.00 KOSPI 금속 N N N N N 5130 50 2 0.98 321490 63 0.64 5100 5130 5080 6600 3560 5080 5103.02 3.04 0 0 5193 5136 5043 4986 4893 5165 5015 85 1520 500 3650 10 1 17000000 872 5.34 0.24 12 0.00 961.00 21788.00 7740 20240520 -33.72 4515 20241210 13.62 5270 -2.66 20250313 4805 6.76 20250203 7740 -33.72 20240520 4515 13.62 20241210 1.31 Y 032560 500 85 억 516102 N N 0 N 00 N
10 20250411 160357 57 100.00 KOSPI 금속 N N N N N 5080 80 2 1.60 49337140 9797 63.85 5020 5100 4950 6500 3500 5000 5035.90 3.03 0 1520 5103 5051 4978 4926 4853 5077 4952 85 1500 500 3600 10 1 17000000 864 5.29 0.23 12 0.06 961.00 21788.00 7740 20240520 -34.37 4515 20241210 12.51 5270 -3.61 20250313 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.30 Y 032560 500 85 억 514573 N N 12 N 00 N
11 20250411 150400 57 100.00 KOSPI 금속 N N N N N 5080 80 2 1.60 47508510 9437 61.51 5020 5100 4950 6500 3500 5000 5034.28 3.03 0 1497 5103 5051 4978 4926 4853 5077 4952 85 1500 500 3600 10 1 17000000 864 5.29 0.23 12 0.06 961.00 21788.00 7740 20240520 -34.37 4515 20241210 12.51 5270 -3.61 20250313 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.30 Y 032560 500 85 억 514573 N N 12 N 00 N
12 20250411 140400 57 100.00 KOSPI 금속 N N N N N 5070 70 2 1.40 46722700 9282 60.50 5020 5100 4950 6500 3500 5000 5033.69 3.03 0 1438 5103 5051 4978 4926 4853 5077 4952 85 1500 500 3600 10 1 17000000 862 5.28 0.23 12 0.05 961.00 21788.00 7740 20240520 -34.50 4515 20241210 12.29 5270 -3.80 20250313 4805 5.52 20250203 7740 -34.50 20240520 4515 12.29 20241210 1.30 Y 032560 500 85 억 514573 N N 12 N 00 N