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
084010/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
20250414,160636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15770,290,2,1.87,377419090,24083,85.82,15360,15850,15360,20100,10840,15480,15671.60,4.74,0,2683,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3692,9.84,0.42,12,0.10,1603.00,37334.00,16800,20250120,-6.13,10360,20240805,52.22,16800,-6.13,20250120,14340,9.97,20250409,16800,-6.13,20250120,10360,52.22,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,208,N,00,N
20250414,150641,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15770,290,2,1.87,363580460,23206,82.70,15360,15850,15360,20100,10840,15480,15667.52,4.74,0,2858,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3692,9.84,0.42,12,0.10,1603.00,37334.00,16800,20250120,-6.13,10360,20240805,52.22,16800,-6.13,20250120,14340,9.97,20250409,16800,-6.13,20250120,10360,52.22,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250414,140640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15810,330,2,2.13,362349620,23128,82.42,15360,15850,15360,20100,10840,15480,15667.14,4.74,0,2804,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3702,9.86,0.42,12,0.10,1603.00,37334.00,16800,20250120,-5.89,10360,20240805,52.61,16800,-5.89,20250120,14340,10.25,20250409,16800,-5.89,20250120,10360,52.61,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250414,130640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15710,230,2,1.49,256966870,16447,58.61,15360,15780,15360,20100,10840,15480,15623.94,4.74,0,2122,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3678,9.80,0.42,12,0.07,1603.00,37334.00,16800,20250120,-6.49,10360,20240805,51.64,16800,-6.49,20250120,14340,9.55,20250409,16800,-6.49,20250120,10360,51.64,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250414,120642,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15700,220,2,1.42,219463340,14061,50.11,15360,15780,15360,20100,10840,15480,15607.95,4.74,0,2149,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3676,9.79,0.42,12,0.06,1603.00,37334.00,16800,20250120,-6.55,10360,20240805,51.54,16800,-6.55,20250120,14340,9.48,20250409,16800,-6.55,20250120,10360,51.54,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250414,110638,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15750,270,2,1.74,215607220,13816,49.24,15360,15780,15360,20100,10840,15480,15605.62,4.74,0,1923,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3688,9.83,0.42,12,0.06,1603.00,37334.00,16800,20250120,-6.25,10360,20240805,52.03,16800,-6.25,20250120,14340,9.83,20250409,16800,-6.25,20250120,10360,52.03,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250414,100640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15590,110,2,0.71,130941410,8425,30.02,15360,15680,15360,20100,10840,15480,15542.01,4.74,0,326,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3650,9.73,0.42,12,0.04,1603.00,37334.00,16800,20250120,-7.20,10360,20240805,50.48,16800,-7.20,20250120,14340,8.72,20250409,16800,-7.20,20250120,10360,50.48,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250414,090641,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15460,-20,5,-0.13,1708690,111,0.40,15360,15480,15360,20100,10840,15480,15393.60,4.74,0,13,15860,15670,15290,15100,14720,15765,15195,246,4620,1000,11450,10,1,23414397,3620,9.64,0.41,12,0.00,1603.00,37334.00,16800,20250120,-7.98,10360,20240805,49.23,16800,-7.98,20250120,14340,7.81,20250409,16800,-7.98,20250120,10360,49.23,20240805,0.37,Y,084010,1000,246 억,,1108815,N,N,1613,N,00,N
20250411,160633,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,420,2,2.79,425867270,28061,69.88,15050,15480,14910,19570,10550,15060,15176.48,4.73,0,2104,15433,15246,14873,14686,14313,15340,14780,246,4510,1000,11140,10,1,23414397,3625,9.66,0.41,12,0.12,1603.00,37334.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,14340,7.95,20250409,16800,-7.86,20250120,10360,49.42,20240805,0.44,Y,084010,1000,246 억,,1108657,N,N,1613,N,00,N
20250411,150638,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15340,280,2,1.86,415779030,27409,68.26,15050,15360,14910,19570,10550,15060,15169.43,4.73,0,2176,15433,15246,14873,14686,14313,15340,14780,246,4510,1000,11140,10,1,23414397,3592,9.57,0.41,12,0.12,1603.00,37334.00,16800,20250120,-8.69,10360,20240805,48.07,16800,-8.69,20250120,14340,6.97,20250409,16800,-8.69,20250120,10360,48.07,20240805,0.44,Y,084010,1000,246 억,,1108657,N,N,596,N,00,N
20250411,140637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15280,220,2,1.46,412486370,27194,67.72,15050,15360,14910,19570,10550,15060,15168.29,4.73,0,2039,15433,15246,14873,14686,14313,15340,14780,246,4510,1000,11140,10,1,23414397,3578,9.53,0.41,12,0.12,1603.00,37334.00,16800,20250120,-9.05,10360,20240805,47.49,16800,-9.05,20250120,14340,6.56,20250409,16800,-9.05,20250120,10360,47.49,20240805,0.44,Y,084010,1000,246 억,,1108657,N,N,596,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 160636 55 60.00 KOSPI 금속 N N N Y 60 N 15770 290 2 1.87 377419090 24083 85.82 15360 15850 15360 20100 10840 15480 15671.60 4.74 0 2683 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3692 9.84 0.42 12 0.10 1603.00 37334.00 16800 20250120 -6.13 10360 20240805 52.22 16800 -6.13 20250120 14340 9.97 20250409 16800 -6.13 20250120 10360 52.22 20240805 0.37 Y 084010 1000 246 억 1108815 N N 208 N 00 N
3 20250414 150641 55 60.00 KOSPI 금속 N N N Y 60 N 15770 290 2 1.87 363580460 23206 82.70 15360 15850 15360 20100 10840 15480 15667.52 4.74 0 2858 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3692 9.84 0.42 12 0.10 1603.00 37334.00 16800 20250120 -6.13 10360 20240805 52.22 16800 -6.13 20250120 14340 9.97 20250409 16800 -6.13 20250120 10360 52.22 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
4 20250414 140640 55 60.00 KOSPI 금속 N N N Y 60 N 15810 330 2 2.13 362349620 23128 82.42 15360 15850 15360 20100 10840 15480 15667.14 4.74 0 2804 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3702 9.86 0.42 12 0.10 1603.00 37334.00 16800 20250120 -5.89 10360 20240805 52.61 16800 -5.89 20250120 14340 10.25 20250409 16800 -5.89 20250120 10360 52.61 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
5 20250414 130640 55 60.00 KOSPI 금속 N N N Y 60 N 15710 230 2 1.49 256966870 16447 58.61 15360 15780 15360 20100 10840 15480 15623.94 4.74 0 2122 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3678 9.80 0.42 12 0.07 1603.00 37334.00 16800 20250120 -6.49 10360 20240805 51.64 16800 -6.49 20250120 14340 9.55 20250409 16800 -6.49 20250120 10360 51.64 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
6 20250414 120642 55 60.00 KOSPI 금속 N N N Y 60 N 15700 220 2 1.42 219463340 14061 50.11 15360 15780 15360 20100 10840 15480 15607.95 4.74 0 2149 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3676 9.79 0.42 12 0.06 1603.00 37334.00 16800 20250120 -6.55 10360 20240805 51.54 16800 -6.55 20250120 14340 9.48 20250409 16800 -6.55 20250120 10360 51.54 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
7 20250414 110638 55 60.00 KOSPI 금속 N N N Y 60 N 15750 270 2 1.74 215607220 13816 49.24 15360 15780 15360 20100 10840 15480 15605.62 4.74 0 1923 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3688 9.83 0.42 12 0.06 1603.00 37334.00 16800 20250120 -6.25 10360 20240805 52.03 16800 -6.25 20250120 14340 9.83 20250409 16800 -6.25 20250120 10360 52.03 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
8 20250414 100640 55 60.00 KOSPI 금속 N N N Y 60 N 15590 110 2 0.71 130941410 8425 30.02 15360 15680 15360 20100 10840 15480 15542.01 4.74 0 326 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3650 9.73 0.42 12 0.04 1603.00 37334.00 16800 20250120 -7.20 10360 20240805 50.48 16800 -7.20 20250120 14340 8.72 20250409 16800 -7.20 20250120 10360 50.48 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
9 20250414 090641 55 60.00 KOSPI 금속 N N N Y 60 N 15460 -20 5 -0.13 1708690 111 0.40 15360 15480 15360 20100 10840 15480 15393.60 4.74 0 13 15860 15670 15290 15100 14720 15765 15195 246 4620 1000 11450 10 1 23414397 3620 9.64 0.41 12 0.00 1603.00 37334.00 16800 20250120 -7.98 10360 20240805 49.23 16800 -7.98 20250120 14340 7.81 20250409 16800 -7.98 20250120 10360 49.23 20240805 0.37 Y 084010 1000 246 억 1108815 N N 1613 N 00 N
10 20250411 160633 55 60.00 KOSPI 금속 N N N Y 60 N 15480 420 2 2.79 425867270 28061 69.88 15050 15480 14910 19570 10550 15060 15176.48 4.73 0 2104 15433 15246 14873 14686 14313 15340 14780 246 4510 1000 11140 10 1 23414397 3625 9.66 0.41 12 0.12 1603.00 37334.00 16800 20250120 -7.86 10360 20240805 49.42 16800 -7.86 20250120 14340 7.95 20250409 16800 -7.86 20250120 10360 49.42 20240805 0.44 Y 084010 1000 246 억 1108657 N N 1613 N 00 N
11 20250411 150638 55 60.00 KOSPI 금속 N N N Y 60 N 15340 280 2 1.86 415779030 27409 68.26 15050 15360 14910 19570 10550 15060 15169.43 4.73 0 2176 15433 15246 14873 14686 14313 15340 14780 246 4510 1000 11140 10 1 23414397 3592 9.57 0.41 12 0.12 1603.00 37334.00 16800 20250120 -8.69 10360 20240805 48.07 16800 -8.69 20250120 14340 6.97 20250409 16800 -8.69 20250120 10360 48.07 20240805 0.44 Y 084010 1000 246 억 1108657 N N 596 N 00 N
12 20250411 140637 55 60.00 KOSPI 금속 N N N Y 60 N 15280 220 2 1.46 412486370 27194 67.72 15050 15360 14910 19570 10550 15060 15168.29 4.73 0 2039 15433 15246 14873 14686 14313 15340 14780 246 4510 1000 11140 10 1 23414397 3578 9.53 0.41 12 0.12 1603.00 37334.00 16800 20250120 -9.05 10360 20240805 47.49 16800 -9.05 20250120 14340 6.56 20250409 16800 -9.05 20250120 10360 47.49 20240805 0.44 Y 084010 1000 246 억 1108657 N N 596 N 00 N