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
139990/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
20250414,160815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3900,50,2,1.30,23998925,6223,78.28,3850,3900,3845,5000,2695,3850,3856.39,14.40,0,34,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1511,-0.95,0.87,12,0.02,-4086.00,4469.00,7950,20240807,-50.94,3700,20241209,5.41,4630,-15.77,20250310,3735,4.42,20250408,7950,-50.94,20240807,3700,5.41,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,150822,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3865,15,2,0.39,22867940,5932,74.62,3850,3900,3845,5000,2695,3850,3855.01,14.40,0,58,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1498,-0.95,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.38,3700,20241209,4.46,4630,-16.52,20250310,3735,3.48,20250408,7950,-51.38,20240807,3700,4.46,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,140821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,0,3,0.00,19294165,5004,62.94,3850,3900,3845,5000,2695,3850,3855.75,14.40,0,27,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1492,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3735,3.08,20250408,7950,-51.57,20240807,3700,4.05,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,130818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,10,2,0.26,12734735,3301,41.52,3850,3900,3845,5000,2695,3850,3857.84,14.40,0,8,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1496,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.45,3700,20241209,4.32,4630,-16.63,20250310,3735,3.35,20250408,7950,-51.45,20240807,3700,4.32,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,120821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,5,2,0.13,10936160,2835,35.66,3850,3900,3845,5000,2695,3850,3857.55,14.40,0,4,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1494,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.51,3700,20241209,4.19,4630,-16.74,20250310,3735,3.21,20250408,7950,-51.51,20240807,3700,4.19,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,110817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,10,2,0.26,9295290,2409,30.30,3850,3900,3845,5000,2695,3850,3858.57,14.40,0,4,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1496,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.45,3700,20241209,4.32,4630,-16.63,20250310,3735,3.35,20250408,7950,-51.45,20240807,3700,4.32,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,100819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,10,2,0.26,8820520,2286,28.75,3850,3900,3845,5000,2695,3850,3858.50,14.40,0,3,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1496,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.45,3700,20241209,4.32,4630,-16.63,20250310,3735,3.35,20250408,7950,-51.45,20240807,3700,4.32,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250414,090820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3870,20,2,0.52,3353745,870,10.94,3850,3870,3845,5000,2695,3850,3854.88,14.40,0,0,3936,3892,3846,3802,3756,3870,3780,194,1150,500,2770,5,1,38755414,1500,-0.95,0.87,12,0.00,-4086.00,4469.00,7950,20240807,-51.32,3700,20241209,4.59,4630,-16.41,20250310,3735,3.61,20250408,7950,-51.32,20240807,3700,4.59,20241209,0.02,Y,139990,500,193 억,,5579864,N,N,78,N,00,N
20250411,160810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,-45,5,-1.16,29943932,7760,45.12,3860,3890,3800,5060,2730,3895,3858.75,14.40,0,-639,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1492,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3735,3.08,20250408,7950,-51.57,20240807,3700,4.05,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,78,N,00,N
20250411,150818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-15,5,-0.39,20618367,5344,31.07,3860,3890,3800,5060,2730,3895,3858.23,14.40,0,-608,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1504,-0.95,0.87,12,0.01,-4086.00,4469.00,7950,20240807,-51.19,3700,20241209,4.86,4630,-16.20,20250310,3735,3.88,20250408,7950,-51.19,20240807,3700,4.86,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,140816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-15,5,-0.39,18232590,4729,27.49,3860,3880,3800,5060,2730,3895,3855.49,14.40,0,-554,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1504,-0.95,0.87,12,0.01,-4086.00,4469.00,7950,20240807,-51.19,3700,20241209,4.86,4630,-16.20,20250310,3735,3.88,20250408,7950,-51.19,20240807,3700,4.86,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,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 160815 57 100.00 KOSPI 금속 N N N N N 3900 50 2 1.30 23998925 6223 78.28 3850 3900 3845 5000 2695 3850 3856.39 14.40 0 34 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1511 -0.95 0.87 12 0.02 -4086.00 4469.00 7950 20240807 -50.94 3700 20241209 5.41 4630 -15.77 20250310 3735 4.42 20250408 7950 -50.94 20240807 3700 5.41 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
3 20250414 150822 57 100.00 KOSPI 금속 N N N N N 3865 15 2 0.39 22867940 5932 74.62 3850 3900 3845 5000 2695 3850 3855.01 14.40 0 58 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1498 -0.95 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.38 3700 20241209 4.46 4630 -16.52 20250310 3735 3.48 20250408 7950 -51.38 20240807 3700 4.46 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
4 20250414 140821 57 100.00 KOSPI 금속 N N N N N 3850 0 3 0.00 19294165 5004 62.94 3850 3900 3845 5000 2695 3850 3855.75 14.40 0 27 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1492 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3735 3.08 20250408 7950 -51.57 20240807 3700 4.05 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
5 20250414 130818 57 100.00 KOSPI 금속 N N N N N 3860 10 2 0.26 12734735 3301 41.52 3850 3900 3845 5000 2695 3850 3857.84 14.40 0 8 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1496 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.45 3700 20241209 4.32 4630 -16.63 20250310 3735 3.35 20250408 7950 -51.45 20240807 3700 4.32 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
6 20250414 120821 57 100.00 KOSPI 금속 N N N N N 3855 5 2 0.13 10936160 2835 35.66 3850 3900 3845 5000 2695 3850 3857.55 14.40 0 4 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1494 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.51 3700 20241209 4.19 4630 -16.74 20250310 3735 3.21 20250408 7950 -51.51 20240807 3700 4.19 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
7 20250414 110817 57 100.00 KOSPI 금속 N N N N N 3860 10 2 0.26 9295290 2409 30.30 3850 3900 3845 5000 2695 3850 3858.57 14.40 0 4 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1496 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.45 3700 20241209 4.32 4630 -16.63 20250310 3735 3.35 20250408 7950 -51.45 20240807 3700 4.32 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
8 20250414 100819 57 100.00 KOSPI 금속 N N N N N 3860 10 2 0.26 8820520 2286 28.75 3850 3900 3845 5000 2695 3850 3858.50 14.40 0 3 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1496 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.45 3700 20241209 4.32 4630 -16.63 20250310 3735 3.35 20250408 7950 -51.45 20240807 3700 4.32 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
9 20250414 090820 57 100.00 KOSPI 금속 N N N N N 3870 20 2 0.52 3353745 870 10.94 3850 3870 3845 5000 2695 3850 3854.88 14.40 0 0 3936 3892 3846 3802 3756 3870 3780 194 1150 500 2770 5 1 38755414 1500 -0.95 0.87 12 0.00 -4086.00 4469.00 7950 20240807 -51.32 3700 20241209 4.59 4630 -16.41 20250310 3735 3.61 20250408 7950 -51.32 20240807 3700 4.59 20241209 0.02 Y 139990 500 193 억 5579864 N N 78 N 00 N
10 20250411 160810 57 100.00 KOSPI 금속 N N N N N 3850 -45 5 -1.16 29943932 7760 45.12 3860 3890 3800 5060 2730 3895 3858.75 14.40 0 -639 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1492 -0.94 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3735 3.08 20250408 7950 -51.57 20240807 3700 4.05 20241209 0.02 Y 139990 500 193 억 5580571 N N 78 N 00 N
11 20250411 150818 57 100.00 KOSPI 금속 N N N N N 3880 -15 5 -0.39 20618367 5344 31.07 3860 3890 3800 5060 2730 3895 3858.23 14.40 0 -608 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1504 -0.95 0.87 12 0.01 -4086.00 4469.00 7950 20240807 -51.19 3700 20241209 4.86 4630 -16.20 20250310 3735 3.88 20250408 7950 -51.19 20240807 3700 4.86 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
12 20250411 140816 57 100.00 KOSPI 금속 N N N N N 3880 -15 5 -0.39 18232590 4729 27.49 3860 3880 3800 5060 2730 3895 3855.49 14.40 0 -554 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1504 -0.95 0.87 12 0.01 -4086.00 4469.00 7950 20240807 -51.19 3700 20241209 4.86 4630 -16.20 20250310 3735 3.88 20250408 7950 -51.19 20240807 3700 4.86 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N