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
092790/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
20250414,160702,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15300,200,2,1.32,35497913650,2369189,63.27,15100,15450,14390,19630,10570,15100,14982.27,0.85,0,-75601,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3978,11.44,0.86,12,9.11,1337.00,17880.00,18740,20250319,-18.36,7000,20240530,118.57,18740,-18.36,20250319,7320,109.02,20250102,18740,-18.36,20250319,7000,118.57,20240530,5.37,Y,092790,500,130 억,,221692,N,N,12641,N,00,N
20250414,150708,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15140,40,2,0.26,23859503935,1607026,42.92,15100,15200,14390,19630,10570,15100,14846.95,0.85,0,-44648,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3937,11.32,0.85,12,6.18,1337.00,17880.00,18740,20250319,-19.21,7000,20240530,116.29,18740,-19.21,20250319,7320,106.83,20250102,18740,-19.21,20250319,7000,116.29,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250414,140706,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14620,-480,5,-3.18,15734110345,1058538,28.27,15100,15200,14450,19630,10570,15100,14863.95,0.85,0,-59193,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3801,10.93,0.82,12,4.07,1337.00,17880.00,18740,20250319,-21.99,7000,20240530,108.86,18740,-21.99,20250319,7320,99.73,20250102,18740,-21.99,20250319,7000,108.86,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250414,130706,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14700,-400,5,-2.65,13026705600,872656,23.30,15100,15200,14620,19630,10570,15100,14927.60,0.85,0,-56828,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3822,10.99,0.82,12,3.36,1337.00,17880.00,18740,20250319,-21.56,7000,20240530,110.00,18740,-21.56,20250319,7320,100.82,20250102,18740,-21.56,20250319,7000,110.00,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250414,120708,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14790,-310,5,-2.05,11915134985,797105,21.29,15100,15200,14620,19630,10570,15100,14947.96,0.85,0,-51586,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3846,11.06,0.83,12,3.07,1337.00,17880.00,18740,20250319,-21.08,7000,20240530,111.29,18740,-21.08,20250319,7320,102.05,20250102,18740,-21.08,20250319,7000,111.29,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250414,110704,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14840,-260,5,-1.72,9607957125,640477,17.10,15100,15200,14810,19630,10570,15100,15001.21,0.85,0,-56529,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3859,11.10,0.83,12,2.46,1337.00,17880.00,18740,20250319,-20.81,7000,20240530,112.00,18740,-20.81,20250319,7320,102.73,20250102,18740,-20.81,20250319,7000,112.00,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250414,100706,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14990,-110,5,-0.73,7551991430,502339,13.41,15100,15200,14820,19630,10570,15100,15033.62,0.85,0,-28833,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3898,11.21,0.84,12,1.93,1337.00,17880.00,18740,20250319,-20.01,7000,20240530,114.14,18740,-20.01,20250319,7320,104.78,20250102,18740,-20.01,20250319,7000,114.14,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250414,090707,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15100,0,3,0.00,2279588280,151988,4.06,15100,15160,14820,19630,10570,15100,14998.31,0.85,0,17685,16620,15860,15080,14320,13540,16240,14700,130,4530,500,9360,10,1,26002000,3926,11.29,0.84,12,0.58,1337.00,17880.00,18740,20250319,-19.42,7000,20240530,115.71,18740,-19.42,20250319,7320,106.28,20250102,18740,-19.42,20250319,7000,115.71,20240530,5.37,Y,092790,500,130 억,,221692,N,N,18233,N,00,N
20250411,160659,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15100,120,2,0.80,56718758285,3744654,67.59,14690,15840,14300,19470,10490,14980,15146.63,0.82,0,12374,16186,15582,14596,13992,13006,15885,14295,130,4490,500,9280,10,1,26002000,3926,11.29,0.84,12,14.40,1337.00,17880.00,18740,20250319,-19.42,7000,20240530,115.71,18740,-19.42,20250319,7320,106.28,20250102,18740,-19.42,20250319,7000,115.71,20240530,5.20,Y,092790,500,130 억,,214323,N,N,18233,N,00,N
20250411,150704,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15180,200,2,1.34,54413718655,3591782,64.83,14690,15840,14300,19470,10490,14980,15149.52,0.82,0,-35390,16186,15582,14596,13992,13006,15885,14295,130,4490,500,9280,10,1,26002000,3947,11.35,0.85,12,13.81,1337.00,17880.00,18740,20250319,-19.00,7000,20240530,116.86,18740,-19.00,20250319,7320,107.38,20250102,18740,-19.00,20250319,7000,116.86,20240530,5.20,Y,092790,500,130 억,,214323,N,N,17849,N,00,N
20250411,140703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15120,140,2,0.93,51228867060,3381348,61.03,14690,15840,14300,19470,10490,14980,15150.44,0.82,0,-53355,16186,15582,14596,13992,13006,15885,14295,130,4490,500,9280,10,1,26002000,3932,11.31,0.85,12,13.00,1337.00,17880.00,18740,20250319,-19.32,7000,20240530,116.00,18740,-19.32,20250319,7320,106.56,20250102,18740,-19.32,20250319,7000,116.00,20240530,5.20,Y,092790,500,130 억,,214323,N,N,17849,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 160702 55 40.00 KOSPI 금속 N N N Y 40 N 15300 200 2 1.32 35497913650 2369189 63.27 15100 15450 14390 19630 10570 15100 14982.27 0.85 0 -75601 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3978 11.44 0.86 12 9.11 1337.00 17880.00 18740 20250319 -18.36 7000 20240530 118.57 18740 -18.36 20250319 7320 109.02 20250102 18740 -18.36 20250319 7000 118.57 20240530 5.37 Y 092790 500 130 억 221692 N N 12641 N 00 N
3 20250414 150708 55 40.00 KOSPI 금속 N N N Y 40 N 15140 40 2 0.26 23859503935 1607026 42.92 15100 15200 14390 19630 10570 15100 14846.95 0.85 0 -44648 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3937 11.32 0.85 12 6.18 1337.00 17880.00 18740 20250319 -19.21 7000 20240530 116.29 18740 -19.21 20250319 7320 106.83 20250102 18740 -19.21 20250319 7000 116.29 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
4 20250414 140706 55 40.00 KOSPI 금속 N N N Y 40 N 14620 -480 5 -3.18 15734110345 1058538 28.27 15100 15200 14450 19630 10570 15100 14863.95 0.85 0 -59193 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3801 10.93 0.82 12 4.07 1337.00 17880.00 18740 20250319 -21.99 7000 20240530 108.86 18740 -21.99 20250319 7320 99.73 20250102 18740 -21.99 20250319 7000 108.86 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
5 20250414 130706 55 40.00 KOSPI 금속 N N N Y 40 N 14700 -400 5 -2.65 13026705600 872656 23.30 15100 15200 14620 19630 10570 15100 14927.60 0.85 0 -56828 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3822 10.99 0.82 12 3.36 1337.00 17880.00 18740 20250319 -21.56 7000 20240530 110.00 18740 -21.56 20250319 7320 100.82 20250102 18740 -21.56 20250319 7000 110.00 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
6 20250414 120708 55 40.00 KOSPI 금속 N N N Y 40 N 14790 -310 5 -2.05 11915134985 797105 21.29 15100 15200 14620 19630 10570 15100 14947.96 0.85 0 -51586 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3846 11.06 0.83 12 3.07 1337.00 17880.00 18740 20250319 -21.08 7000 20240530 111.29 18740 -21.08 20250319 7320 102.05 20250102 18740 -21.08 20250319 7000 111.29 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
7 20250414 110704 55 40.00 KOSPI 금속 N N N Y 40 N 14840 -260 5 -1.72 9607957125 640477 17.10 15100 15200 14810 19630 10570 15100 15001.21 0.85 0 -56529 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3859 11.10 0.83 12 2.46 1337.00 17880.00 18740 20250319 -20.81 7000 20240530 112.00 18740 -20.81 20250319 7320 102.73 20250102 18740 -20.81 20250319 7000 112.00 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
8 20250414 100706 55 40.00 KOSPI 금속 N N N Y 40 N 14990 -110 5 -0.73 7551991430 502339 13.41 15100 15200 14820 19630 10570 15100 15033.62 0.85 0 -28833 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3898 11.21 0.84 12 1.93 1337.00 17880.00 18740 20250319 -20.01 7000 20240530 114.14 18740 -20.01 20250319 7320 104.78 20250102 18740 -20.01 20250319 7000 114.14 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
9 20250414 090707 55 40.00 KOSPI 금속 N N N Y 40 N 15100 0 3 0.00 2279588280 151988 4.06 15100 15160 14820 19630 10570 15100 14998.31 0.85 0 17685 16620 15860 15080 14320 13540 16240 14700 130 4530 500 9360 10 1 26002000 3926 11.29 0.84 12 0.58 1337.00 17880.00 18740 20250319 -19.42 7000 20240530 115.71 18740 -19.42 20250319 7320 106.28 20250102 18740 -19.42 20250319 7000 115.71 20240530 5.37 Y 092790 500 130 억 221692 N N 18233 N 00 N
10 20250411 160659 55 40.00 KOSPI 금속 N N N Y 40 N 15100 120 2 0.80 56718758285 3744654 67.59 14690 15840 14300 19470 10490 14980 15146.63 0.82 0 12374 16186 15582 14596 13992 13006 15885 14295 130 4490 500 9280 10 1 26002000 3926 11.29 0.84 12 14.40 1337.00 17880.00 18740 20250319 -19.42 7000 20240530 115.71 18740 -19.42 20250319 7320 106.28 20250102 18740 -19.42 20250319 7000 115.71 20240530 5.20 Y 092790 500 130 억 214323 N N 18233 N 00 N
11 20250411 150704 55 40.00 KOSPI 금속 N N N Y 40 N 15180 200 2 1.34 54413718655 3591782 64.83 14690 15840 14300 19470 10490 14980 15149.52 0.82 0 -35390 16186 15582 14596 13992 13006 15885 14295 130 4490 500 9280 10 1 26002000 3947 11.35 0.85 12 13.81 1337.00 17880.00 18740 20250319 -19.00 7000 20240530 116.86 18740 -19.00 20250319 7320 107.38 20250102 18740 -19.00 20250319 7000 116.86 20240530 5.20 Y 092790 500 130 억 214323 N N 17849 N 00 N
12 20250411 140703 55 40.00 KOSPI 금속 N N N Y 40 N 15120 140 2 0.93 51228867060 3381348 61.03 14690 15840 14300 19470 10490 14980 15150.44 0.82 0 -53355 16186 15582 14596 13992 13006 15885 14295 130 4490 500 9280 10 1 26002000 3932 11.31 0.85 12 13.00 1337.00 17880.00 18740 20250319 -19.32 7000 20240530 116.00 18740 -19.32 20250319 7320 106.56 20250102 18740 -19.32 20250319 7000 116.00 20240530 5.20 Y 092790 500 130 억 214323 N N 17849 N 00 N