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
085310/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
20250414,160640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,829,13,2,1.59,120691064,147050,57.10,818,836,807,1060,572,816,820.57,0.00,0,18746,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,654,-75.36,0.37,12,0.19,-11.00,2253.00,1114,20240607,-25.58,610,20241210,35.90,1050,-21.05,20250114,742,11.73,20250407,1114,-25.58,20240607,610,35.90,20241210,0.40,Y,085310,500,399 억,,0,N,N,891,N,00,N
20250414,150645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,829,13,2,1.59,111873518,136389,52.96,818,836,807,1060,572,816,820.25,0.00,0,17471,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,654,-75.36,0.37,12,0.17,-11.00,2253.00,1114,20240607,-25.58,610,20241210,35.90,1050,-21.05,20250114,742,11.73,20250407,1114,-25.58,20240607,610,35.90,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250414,140643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,823,7,2,0.86,108138135,131863,51.20,818,836,807,1060,572,816,820.08,0.00,0,20044,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,649,-74.82,0.37,12,0.17,-11.00,2253.00,1114,20240607,-26.12,610,20241210,34.92,1050,-21.62,20250114,742,10.92,20250407,1114,-26.12,20240607,610,34.92,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250414,130643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,826,10,2,1.23,95911720,117072,45.46,818,836,807,1060,572,816,819.25,0.00,0,24488,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,652,-75.09,0.37,12,0.15,-11.00,2253.00,1114,20240607,-25.85,610,20241210,35.41,1050,-21.33,20250114,742,11.32,20250407,1114,-25.85,20240607,610,35.41,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250414,120645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,827,11,2,1.35,84032040,102716,39.88,818,836,807,1060,572,816,818.10,0.00,0,28499,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,652,-75.18,0.37,12,0.13,-11.00,2253.00,1114,20240607,-25.76,610,20241210,35.57,1050,-21.24,20250114,742,11.46,20250407,1114,-25.76,20240607,610,35.57,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250414,110641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,825,9,2,1.10,82719786,101129,39.27,818,836,807,1060,572,816,817.96,0.00,0,29652,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,651,-75.00,0.37,12,0.13,-11.00,2253.00,1114,20240607,-25.94,610,20241210,35.25,1050,-21.43,20250114,742,11.19,20250407,1114,-25.94,20240607,610,35.25,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250414,100644,57,100.00,KOSPI,,금속,N,N,N,N, ,N,820,4,2,0.49,66574768,81483,31.64,818,836,807,1060,572,816,817.04,0.00,0,20892,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,647,-74.55,0.36,12,0.10,-11.00,2253.00,1114,20240607,-26.39,610,20241210,34.43,1050,-21.90,20250114,742,10.51,20250407,1114,-26.39,20240607,610,34.43,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250414,090644,57,100.00,KOSPI,,금속,N,N,N,N, ,N,815,-1,5,-0.12,6104600,7472,2.90,818,836,807,1060,572,816,817.00,0.00,0,-3595,841,828,806,793,771,835,800,400,244,500,600,1,1,78880322,643,-74.09,0.36,12,0.01,-11.00,2253.00,1114,20240607,-26.84,610,20241210,33.61,1050,-22.38,20250114,742,9.84,20250407,1114,-26.84,20240607,610,33.61,20241210,0.40,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250411,160636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,816,24,2,3.03,204849244,253933,145.68,792,819,784,1029,555,792,806.70,0.00,0,32965,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,644,-74.18,0.36,12,0.32,-11.00,2253.00,1114,20240607,-26.75,610,20241210,33.77,1050,-22.29,20250114,742,9.97,20250407,1114,-26.75,20240607,610,33.77,20241210,0.43,Y,085310,500,399 억,,0,N,N,493,N,00,N
20250411,150642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,814,22,2,2.78,197929180,245443,140.81,792,819,784,1029,555,792,806.42,0.00,0,34338,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,642,-74.00,0.36,12,0.31,-11.00,2253.00,1114,20240607,-26.93,610,20241210,33.44,1050,-22.48,20250114,742,9.70,20250407,1114,-26.93,20240607,610,33.44,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,N,00,N
20250411,140641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,816,24,2,3.03,183515309,227770,130.67,792,819,784,1029,555,792,805.70,0.00,0,26917,805,798,786,779,767,802,783,400,237,500,580,1,1,78880322,644,-74.18,0.36,12,0.29,-11.00,2253.00,1114,20240607,-26.75,610,20241210,33.77,1050,-22.29,20250114,742,9.97,20250407,1114,-26.75,20240607,610,33.77,20241210,0.43,Y,085310,500,399 억,,0,N,N,773,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 160640 57 100.00 KOSPI 금속 N N N N N 829 13 2 1.59 120691064 147050 57.10 818 836 807 1060 572 816 820.57 0.00 0 18746 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 654 -75.36 0.37 12 0.19 -11.00 2253.00 1114 20240607 -25.58 610 20241210 35.90 1050 -21.05 20250114 742 11.73 20250407 1114 -25.58 20240607 610 35.90 20241210 0.40 Y 085310 500 399 억 0 N N 891 N 00 N
3 20250414 150645 57 100.00 KOSPI 금속 N N N N N 829 13 2 1.59 111873518 136389 52.96 818 836 807 1060 572 816 820.25 0.00 0 17471 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 654 -75.36 0.37 12 0.17 -11.00 2253.00 1114 20240607 -25.58 610 20241210 35.90 1050 -21.05 20250114 742 11.73 20250407 1114 -25.58 20240607 610 35.90 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
4 20250414 140643 57 100.00 KOSPI 금속 N N N N N 823 7 2 0.86 108138135 131863 51.20 818 836 807 1060 572 816 820.08 0.00 0 20044 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 649 -74.82 0.37 12 0.17 -11.00 2253.00 1114 20240607 -26.12 610 20241210 34.92 1050 -21.62 20250114 742 10.92 20250407 1114 -26.12 20240607 610 34.92 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
5 20250414 130643 57 100.00 KOSPI 금속 N N N N N 826 10 2 1.23 95911720 117072 45.46 818 836 807 1060 572 816 819.25 0.00 0 24488 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 652 -75.09 0.37 12 0.15 -11.00 2253.00 1114 20240607 -25.85 610 20241210 35.41 1050 -21.33 20250114 742 11.32 20250407 1114 -25.85 20240607 610 35.41 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
6 20250414 120645 57 100.00 KOSPI 금속 N N N N N 827 11 2 1.35 84032040 102716 39.88 818 836 807 1060 572 816 818.10 0.00 0 28499 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 652 -75.18 0.37 12 0.13 -11.00 2253.00 1114 20240607 -25.76 610 20241210 35.57 1050 -21.24 20250114 742 11.46 20250407 1114 -25.76 20240607 610 35.57 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
7 20250414 110641 57 100.00 KOSPI 금속 N N N N N 825 9 2 1.10 82719786 101129 39.27 818 836 807 1060 572 816 817.96 0.00 0 29652 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 651 -75.00 0.37 12 0.13 -11.00 2253.00 1114 20240607 -25.94 610 20241210 35.25 1050 -21.43 20250114 742 11.19 20250407 1114 -25.94 20240607 610 35.25 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
8 20250414 100644 57 100.00 KOSPI 금속 N N N N N 820 4 2 0.49 66574768 81483 31.64 818 836 807 1060 572 816 817.04 0.00 0 20892 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 647 -74.55 0.36 12 0.10 -11.00 2253.00 1114 20240607 -26.39 610 20241210 34.43 1050 -21.90 20250114 742 10.51 20250407 1114 -26.39 20240607 610 34.43 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
9 20250414 090644 57 100.00 KOSPI 금속 N N N N N 815 -1 5 -0.12 6104600 7472 2.90 818 836 807 1060 572 816 817.00 0.00 0 -3595 841 828 806 793 771 835 800 400 244 500 600 1 1 78880322 643 -74.09 0.36 12 0.01 -11.00 2253.00 1114 20240607 -26.84 610 20241210 33.61 1050 -22.38 20250114 742 9.84 20250407 1114 -26.84 20240607 610 33.61 20241210 0.40 Y 085310 500 399 억 0 N N 493 N 00 N
10 20250411 160636 57 100.00 KOSPI 금속 N N N N N 816 24 2 3.03 204849244 253933 145.68 792 819 784 1029 555 792 806.70 0.00 0 32965 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 644 -74.18 0.36 12 0.32 -11.00 2253.00 1114 20240607 -26.75 610 20241210 33.77 1050 -22.29 20250114 742 9.97 20250407 1114 -26.75 20240607 610 33.77 20241210 0.43 Y 085310 500 399 억 0 N N 493 N 00 N
11 20250411 150642 57 100.00 KOSPI 금속 N N N N N 814 22 2 2.78 197929180 245443 140.81 792 819 784 1029 555 792 806.42 0.00 0 34338 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 642 -74.00 0.36 12 0.31 -11.00 2253.00 1114 20240607 -26.93 610 20241210 33.44 1050 -22.48 20250114 742 9.70 20250407 1114 -26.93 20240607 610 33.44 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N
12 20250411 140641 57 100.00 KOSPI 금속 N N N N N 816 24 2 3.03 183515309 227770 130.67 792 819 784 1029 555 792 805.70 0.00 0 26917 805 798 786 779 767 802 783 400 237 500 580 1 1 78880322 644 -74.18 0.36 12 0.29 -11.00 2253.00 1114 20240607 -26.75 610 20241210 33.77 1050 -22.29 20250114 742 9.97 20250407 1114 -26.75 20240607 610 33.77 20241210 0.43 Y 085310 500 399 억 0 N N 773 N 00 N