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
133820/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
20250414,160808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,935,-13,5,-1.37,178240646,189171,187.75,949,968,926,1232,664,948,942.22,1.45,0,31674,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,288,-1.04,0.87,12,0.61,-897.00,1072.00,1483,20240409,-36.95,800,20250404,16.88,1300,-28.08,20250218,800,16.88,20250404,1395,-32.97,20240429,800,16.88,20250404,0.00,Y,133820,500,166 억,,445742,N,N,3201,N,00,N
20250414,150814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,946,-2,5,-0.21,157266946,166698,165.44,949,968,930,1232,664,948,943.42,1.45,0,29097,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,292,-1.05,0.88,12,0.54,-897.00,1072.00,1483,20240409,-36.21,800,20250404,18.25,1300,-27.23,20250218,800,18.25,20250404,1395,-32.19,20240429,800,18.25,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250414,140813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,949,1,2,0.11,151243787,160316,159.11,949,968,930,1232,664,948,943.41,1.45,0,27884,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,293,-1.06,0.89,12,0.52,-897.00,1072.00,1483,20240409,-36.01,800,20250404,18.62,1300,-27.00,20250218,800,18.62,20250404,1395,-31.97,20240429,800,18.62,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250414,130811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,942,-6,5,-0.63,140065031,148414,147.30,949,968,930,1232,664,948,943.75,1.45,0,27304,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,290,-1.05,0.88,12,0.48,-897.00,1072.00,1483,20240409,-36.48,800,20250404,17.75,1300,-27.54,20250218,800,17.75,20250404,1395,-32.47,20240429,800,17.75,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250414,120814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,943,-5,5,-0.53,110073104,116311,115.44,949,968,937,1232,664,948,946.37,1.45,0,24933,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,291,-1.05,0.88,12,0.38,-897.00,1072.00,1483,20240409,-36.41,800,20250404,17.88,1300,-27.46,20250218,800,17.88,20250404,1395,-32.40,20240429,800,17.88,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250414,110810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,952,4,2,0.42,96080711,101468,100.70,949,968,938,1232,664,948,946.91,1.45,0,21029,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,293,-1.06,0.89,12,0.33,-897.00,1072.00,1483,20240409,-35.81,800,20250404,19.00,1300,-26.77,20250218,800,19.00,20250404,1395,-31.76,20240429,800,19.00,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250414,100812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,948,0,3,0.00,81829460,86538,85.89,949,957,938,1232,664,948,945.59,1.45,0,17868,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,292,-1.06,0.88,12,0.28,-897.00,1072.00,1483,20240409,-36.08,800,20250404,18.50,1300,-27.08,20250218,800,18.50,20250404,1395,-32.04,20240429,800,18.50,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250414,090813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,940,-8,5,-0.84,1928769,2034,2.02,949,950,940,1232,664,948,948.26,1.45,0,-9,978,962,950,934,922,957,929,167,284,500,620,1,1,30826118,290,-1.05,0.88,12,0.01,-897.00,1072.00,1483,20240409,-36.61,800,20250404,17.50,1300,-27.69,20250218,800,17.50,20250404,1395,-32.62,20240429,800,17.50,20250404,0.00,Y,133820,500,166 억,,445742,N,N,2484,N,00,N
20250411,160803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,948,-18,5,-1.86,95723934,100758,66.09,963,966,938,1255,677,966,950.04,1.42,0,9483,1022,993,964,935,906,1008,950,167,289,500,630,1,1,30826118,292,-1.06,0.88,12,0.33,-897.00,1072.00,1483,20240409,-36.08,800,20250404,18.50,1300,-27.08,20250218,800,18.50,20250404,1440,-34.17,20240411,800,18.50,20250404,0.00,Y,133820,500,166 억,,436259,N,N,2484,N,00,N
20250411,150811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,950,-16,5,-1.66,88857856,93521,61.34,963,966,938,1255,677,966,950.14,1.42,0,10100,1022,993,964,935,906,1008,950,167,289,500,630,1,1,30826118,293,-1.06,0.89,12,0.30,-897.00,1072.00,1483,20240409,-35.94,800,20250404,18.75,1300,-26.92,20250218,800,18.75,20250404,1440,-34.03,20240411,800,18.75,20250404,0.00,Y,133820,500,166 억,,436259,N,N,0,N,00,N
20250411,140809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,944,-22,5,-2.28,82126631,86424,56.69,963,966,938,1255,677,966,950.28,1.42,0,10742,1022,993,964,935,906,1008,950,167,289,500,630,1,1,30826118,291,-1.05,0.88,12,0.28,-897.00,1072.00,1483,20240409,-36.35,800,20250404,18.00,1300,-27.38,20250218,800,18.00,20250404,1440,-34.44,20240411,800,18.00,20250404,0.00,Y,133820,500,166 억,,436259,N,N,0,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 160808 57 100.00 KOSPI 금속 N N N N N 935 -13 5 -1.37 178240646 189171 187.75 949 968 926 1232 664 948 942.22 1.45 0 31674 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 288 -1.04 0.87 12 0.61 -897.00 1072.00 1483 20240409 -36.95 800 20250404 16.88 1300 -28.08 20250218 800 16.88 20250404 1395 -32.97 20240429 800 16.88 20250404 0.00 Y 133820 500 166 억 445742 N N 3201 N 00 N
3 20250414 150814 57 100.00 KOSPI 금속 N N N N N 946 -2 5 -0.21 157266946 166698 165.44 949 968 930 1232 664 948 943.42 1.45 0 29097 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 292 -1.05 0.88 12 0.54 -897.00 1072.00 1483 20240409 -36.21 800 20250404 18.25 1300 -27.23 20250218 800 18.25 20250404 1395 -32.19 20240429 800 18.25 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
4 20250414 140813 57 100.00 KOSPI 금속 N N N N N 949 1 2 0.11 151243787 160316 159.11 949 968 930 1232 664 948 943.41 1.45 0 27884 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 293 -1.06 0.89 12 0.52 -897.00 1072.00 1483 20240409 -36.01 800 20250404 18.62 1300 -27.00 20250218 800 18.62 20250404 1395 -31.97 20240429 800 18.62 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
5 20250414 130811 57 100.00 KOSPI 금속 N N N N N 942 -6 5 -0.63 140065031 148414 147.30 949 968 930 1232 664 948 943.75 1.45 0 27304 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 290 -1.05 0.88 12 0.48 -897.00 1072.00 1483 20240409 -36.48 800 20250404 17.75 1300 -27.54 20250218 800 17.75 20250404 1395 -32.47 20240429 800 17.75 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
6 20250414 120814 57 100.00 KOSPI 금속 N N N N N 943 -5 5 -0.53 110073104 116311 115.44 949 968 937 1232 664 948 946.37 1.45 0 24933 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 291 -1.05 0.88 12 0.38 -897.00 1072.00 1483 20240409 -36.41 800 20250404 17.88 1300 -27.46 20250218 800 17.88 20250404 1395 -32.40 20240429 800 17.88 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
7 20250414 110810 57 100.00 KOSPI 금속 N N N N N 952 4 2 0.42 96080711 101468 100.70 949 968 938 1232 664 948 946.91 1.45 0 21029 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 293 -1.06 0.89 12 0.33 -897.00 1072.00 1483 20240409 -35.81 800 20250404 19.00 1300 -26.77 20250218 800 19.00 20250404 1395 -31.76 20240429 800 19.00 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
8 20250414 100812 57 100.00 KOSPI 금속 N N N N N 948 0 3 0.00 81829460 86538 85.89 949 957 938 1232 664 948 945.59 1.45 0 17868 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 292 -1.06 0.88 12 0.28 -897.00 1072.00 1483 20240409 -36.08 800 20250404 18.50 1300 -27.08 20250218 800 18.50 20250404 1395 -32.04 20240429 800 18.50 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
9 20250414 090813 57 100.00 KOSPI 금속 N N N N N 940 -8 5 -0.84 1928769 2034 2.02 949 950 940 1232 664 948 948.26 1.45 0 -9 978 962 950 934 922 957 929 167 284 500 620 1 1 30826118 290 -1.05 0.88 12 0.01 -897.00 1072.00 1483 20240409 -36.61 800 20250404 17.50 1300 -27.69 20250218 800 17.50 20250404 1395 -32.62 20240429 800 17.50 20250404 0.00 Y 133820 500 166 억 445742 N N 2484 N 00 N
10 20250411 160803 57 100.00 KOSPI 금속 N N N N N 948 -18 5 -1.86 95723934 100758 66.09 963 966 938 1255 677 966 950.04 1.42 0 9483 1022 993 964 935 906 1008 950 167 289 500 630 1 1 30826118 292 -1.06 0.88 12 0.33 -897.00 1072.00 1483 20240409 -36.08 800 20250404 18.50 1300 -27.08 20250218 800 18.50 20250404 1440 -34.17 20240411 800 18.50 20250404 0.00 Y 133820 500 166 억 436259 N N 2484 N 00 N
11 20250411 150811 57 100.00 KOSPI 금속 N N N N N 950 -16 5 -1.66 88857856 93521 61.34 963 966 938 1255 677 966 950.14 1.42 0 10100 1022 993 964 935 906 1008 950 167 289 500 630 1 1 30826118 293 -1.06 0.89 12 0.30 -897.00 1072.00 1483 20240409 -35.94 800 20250404 18.75 1300 -26.92 20250218 800 18.75 20250404 1440 -34.03 20240411 800 18.75 20250404 0.00 Y 133820 500 166 억 436259 N N 0 N 00 N
12 20250411 140809 57 100.00 KOSPI 금속 N N N N N 944 -22 5 -2.28 82126631 86424 56.69 963 966 938 1255 677 966 950.28 1.42 0 10742 1022 993 964 935 906 1008 950 167 289 500 630 1 1 30826118 291 -1.05 0.88 12 0.28 -897.00 1072.00 1483 20240409 -36.35 800 20250404 18.00 1300 -27.38 20250218 800 18.00 20250404 1440 -34.44 20240411 800 18.00 20250404 0.00 Y 133820 500 166 억 436259 N N 0 N 00 N