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
155660/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
20250414,160828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,-55,5,-1.34,275069176,68558,113.65,4075,4095,3940,5320,2870,4095,4012.20,1.17,0,10158,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,646,4.44,0.28,12,0.43,909.00,14456.00,4900,20241219,-17.55,3410,20241210,18.48,4460,-9.42,20250408,3485,15.93,20250404,4900,-17.55,20241219,3410,18.48,20241210,0.70,Y,155660,500,80 억,,187356,N,N,24,N,00,N
20250414,150835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4055,-40,5,-0.98,271789056,67746,112.31,4075,4095,3940,5320,2870,4095,4011.88,1.17,0,10225,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,649,4.46,0.28,12,0.42,909.00,14456.00,4900,20241219,-17.24,3410,20241210,18.91,4460,-9.08,20250408,3485,16.36,20250404,4900,-17.24,20241219,3410,18.91,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250414,140834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4045,-50,5,-1.22,245043321,61161,101.39,4075,4095,3940,5320,2870,4095,4006.53,1.17,0,11086,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,647,4.45,0.28,12,0.38,909.00,14456.00,4900,20241219,-17.45,3410,20241210,18.62,4460,-9.30,20250408,3485,16.07,20250404,4900,-17.45,20241219,3410,18.62,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250414,130832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,-85,5,-2.08,191245106,47824,79.28,4075,4095,3940,5320,2870,4095,3998.94,1.17,0,13089,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,642,4.41,0.28,12,0.30,909.00,14456.00,4900,20241219,-18.16,3410,20241210,17.60,4460,-10.09,20250408,3485,15.06,20250404,4900,-18.16,20241219,3410,17.60,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250414,120834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-80,5,-1.95,185236221,46324,76.79,4075,4095,3940,5320,2870,4095,3998.71,1.17,0,13164,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,642,4.42,0.28,12,0.29,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4460,-9.98,20250408,3485,15.21,20250404,4900,-18.06,20241219,3410,17.74,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250414,110830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,-90,5,-2.20,179188151,44816,74.29,4075,4095,3940,5320,2870,4095,3998.31,1.17,0,12612,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,641,4.41,0.28,12,0.28,909.00,14456.00,4900,20241219,-18.27,3410,20241210,17.45,4460,-10.20,20250408,3485,14.92,20250404,4900,-18.27,20241219,3410,17.45,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250414,100832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-95,5,-2.32,154325121,38594,63.98,4075,4095,3940,5320,2870,4095,3998.68,1.17,0,9526,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,640,4.40,0.28,12,0.24,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4460,-10.31,20250408,3485,14.78,20250404,4900,-18.37,20241219,3410,17.30,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250414,090833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4075,-20,5,-0.49,13220436,3254,5.39,4075,4095,4050,5320,2870,4095,4062.83,1.17,0,984,4295,4195,4085,3985,3875,4245,4035,80,1225,500,2860,5,1,16000000,652,4.48,0.28,12,0.02,909.00,14456.00,4900,20241219,-16.84,3410,20241210,19.50,4460,-8.63,20250408,3485,16.93,20250404,4900,-16.84,20241219,3410,19.50,20241210,0.70,Y,155660,500,80 억,,187356,N,N,0,N,00,N
20250411,160823,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,-50,5,-1.21,244417039,60292,78.06,4075,4185,3975,5380,2905,4145,4053.89,1.16,0,48,4325,4235,4155,4065,3985,4280,4110,80,1235,500,2900,5,1,16000000,655,4.50,0.28,12,0.38,909.00,14456.00,4900,20241219,-16.43,3410,20241210,20.09,4460,-8.18,20250408,3485,17.50,20250404,4900,-16.43,20241219,3410,20.09,20241210,0.76,Y,155660,500,80 억,,185869,N,N,496,N,00,N
20250411,150831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,-50,5,-1.21,237000854,58483,75.72,4075,4185,3975,5380,2905,4145,4052.47,1.16,0,-389,4325,4235,4155,4065,3985,4280,4110,80,1235,500,2900,5,1,16000000,655,4.50,0.28,12,0.37,909.00,14456.00,4900,20241219,-16.43,3410,20241210,20.09,4460,-8.18,20250408,3485,17.50,20250404,4900,-16.43,20241219,3410,20.09,20241210,0.76,Y,155660,500,80 억,,185869,N,N,496,N,00,N
20250411,140830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,0,3,0.00,195112489,48404,62.67,4075,4145,3975,5380,2905,4145,4030.92,1.16,0,1945,4325,4235,4155,4065,3985,4280,4110,80,1235,500,2900,5,1,16000000,663,4.56,0.29,12,0.30,909.00,14456.00,4900,20241219,-15.41,3410,20241210,21.55,4460,-7.06,20250408,3485,18.94,20250404,4900,-15.41,20241219,3410,21.55,20241210,0.76,Y,155660,500,80 억,,185869,N,N,496,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 160828 57 100.00 KOSPI 금속 N N N N N 4040 -55 5 -1.34 275069176 68558 113.65 4075 4095 3940 5320 2870 4095 4012.20 1.17 0 10158 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 646 4.44 0.28 12 0.43 909.00 14456.00 4900 20241219 -17.55 3410 20241210 18.48 4460 -9.42 20250408 3485 15.93 20250404 4900 -17.55 20241219 3410 18.48 20241210 0.70 Y 155660 500 80 억 187356 N N 24 N 00 N
3 20250414 150835 57 100.00 KOSPI 금속 N N N N N 4055 -40 5 -0.98 271789056 67746 112.31 4075 4095 3940 5320 2870 4095 4011.88 1.17 0 10225 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 649 4.46 0.28 12 0.42 909.00 14456.00 4900 20241219 -17.24 3410 20241210 18.91 4460 -9.08 20250408 3485 16.36 20250404 4900 -17.24 20241219 3410 18.91 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
4 20250414 140834 57 100.00 KOSPI 금속 N N N N N 4045 -50 5 -1.22 245043321 61161 101.39 4075 4095 3940 5320 2870 4095 4006.53 1.17 0 11086 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 647 4.45 0.28 12 0.38 909.00 14456.00 4900 20241219 -17.45 3410 20241210 18.62 4460 -9.30 20250408 3485 16.07 20250404 4900 -17.45 20241219 3410 18.62 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
5 20250414 130832 57 100.00 KOSPI 금속 N N N N N 4010 -85 5 -2.08 191245106 47824 79.28 4075 4095 3940 5320 2870 4095 3998.94 1.17 0 13089 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 642 4.41 0.28 12 0.30 909.00 14456.00 4900 20241219 -18.16 3410 20241210 17.60 4460 -10.09 20250408 3485 15.06 20250404 4900 -18.16 20241219 3410 17.60 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
6 20250414 120834 57 100.00 KOSPI 금속 N N N N N 4015 -80 5 -1.95 185236221 46324 76.79 4075 4095 3940 5320 2870 4095 3998.71 1.17 0 13164 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 642 4.42 0.28 12 0.29 909.00 14456.00 4900 20241219 -18.06 3410 20241210 17.74 4460 -9.98 20250408 3485 15.21 20250404 4900 -18.06 20241219 3410 17.74 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
7 20250414 110830 57 100.00 KOSPI 금속 N N N N N 4005 -90 5 -2.20 179188151 44816 74.29 4075 4095 3940 5320 2870 4095 3998.31 1.17 0 12612 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 641 4.41 0.28 12 0.28 909.00 14456.00 4900 20241219 -18.27 3410 20241210 17.45 4460 -10.20 20250408 3485 14.92 20250404 4900 -18.27 20241219 3410 17.45 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
8 20250414 100832 57 100.00 KOSPI 금속 N N N N N 4000 -95 5 -2.32 154325121 38594 63.98 4075 4095 3940 5320 2870 4095 3998.68 1.17 0 9526 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 640 4.40 0.28 12 0.24 909.00 14456.00 4900 20241219 -18.37 3410 20241210 17.30 4460 -10.31 20250408 3485 14.78 20250404 4900 -18.37 20241219 3410 17.30 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
9 20250414 090833 57 100.00 KOSPI 금속 N N N N N 4075 -20 5 -0.49 13220436 3254 5.39 4075 4095 4050 5320 2870 4095 4062.83 1.17 0 984 4295 4195 4085 3985 3875 4245 4035 80 1225 500 2860 5 1 16000000 652 4.48 0.28 12 0.02 909.00 14456.00 4900 20241219 -16.84 3410 20241210 19.50 4460 -8.63 20250408 3485 16.93 20250404 4900 -16.84 20241219 3410 19.50 20241210 0.70 Y 155660 500 80 억 187356 N N 0 N 00 N
10 20250411 160823 57 100.00 KOSPI 금속 N N N N N 4095 -50 5 -1.21 244417039 60292 78.06 4075 4185 3975 5380 2905 4145 4053.89 1.16 0 48 4325 4235 4155 4065 3985 4280 4110 80 1235 500 2900 5 1 16000000 655 4.50 0.28 12 0.38 909.00 14456.00 4900 20241219 -16.43 3410 20241210 20.09 4460 -8.18 20250408 3485 17.50 20250404 4900 -16.43 20241219 3410 20.09 20241210 0.76 Y 155660 500 80 억 185869 N N 496 N 00 N
11 20250411 150831 57 100.00 KOSPI 금속 N N N N N 4095 -50 5 -1.21 237000854 58483 75.72 4075 4185 3975 5380 2905 4145 4052.47 1.16 0 -389 4325 4235 4155 4065 3985 4280 4110 80 1235 500 2900 5 1 16000000 655 4.50 0.28 12 0.37 909.00 14456.00 4900 20241219 -16.43 3410 20241210 20.09 4460 -8.18 20250408 3485 17.50 20250404 4900 -16.43 20241219 3410 20.09 20241210 0.76 Y 155660 500 80 억 185869 N N 496 N 00 N
12 20250411 140830 57 100.00 KOSPI 금속 N N N N N 4145 0 3 0.00 195112489 48404 62.67 4075 4145 3975 5380 2905 4145 4030.92 1.16 0 1945 4325 4235 4155 4065 3985 4280 4110 80 1235 500 2900 5 1 16000000 663 4.56 0.29 12 0.30 909.00 14456.00 4900 20241219 -15.41 3410 20241210 21.55 4460 -7.06 20250408 3485 18.94 20250404 4900 -15.41 20241219 3410 21.55 20241210 0.76 Y 155660 500 80 억 185869 N N 496 N 00 N