ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20250403,160156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4995,75,2,1.52,10824360155,2135672,168.54,4780,5210,4760,6390,3445,4920,5068.40,3.79,0,16394,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,5,1,56188075,2807,12.58,0.25,12,3.80,397.00,19927.00,7050,20250306,-29.15,3450,20241209,44.78,7050,-29.15,20250306,3765,32.67,20250102,7050,-29.15,20250306,3450,44.78,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,143248,N,00,N
20250403,150157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5000,80,2,1.63,10429649540,2056712,162.30,4780,5210,4760,6390,3445,4920,5071.04,3.79,0,307,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2809,12.59,0.25,12,3.66,397.00,19927.00,7050,20250306,-29.08,3450,20241209,44.93,7050,-29.08,20250306,3765,32.80,20250102,7050,-29.08,20250306,3450,44.93,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250403,140156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5030,110,2,2.24,9717779590,1914642,151.09,4780,5210,4760,6390,3445,4920,5075.51,3.79,0,-12598,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2826,12.67,0.25,12,3.41,397.00,19927.00,7050,20250306,-28.65,3450,20241209,45.80,7050,-28.65,20250306,3765,33.60,20250102,7050,-28.65,20250306,3450,45.80,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250403,130157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5120,200,2,4.07,9216893730,1815520,143.27,4780,5210,4760,6390,3445,4920,5076.73,3.79,0,-25461,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2877,12.90,0.26,12,3.23,397.00,19927.00,7050,20250306,-27.38,3450,20241209,48.41,7050,-27.38,20250306,3765,35.99,20250102,7050,-27.38,20250306,3450,48.41,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250403,120157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,210,2,4.27,8537138815,1682131,132.74,4780,5210,4760,6390,3445,4920,5075.20,3.79,0,-72456,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2882,12.92,0.26,12,2.99,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250403,110156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,210,2,4.27,6310771995,1250574,98.69,4780,5190,4760,6390,3445,4920,5046.31,3.79,0,-13475,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2882,12.92,0.26,12,2.23,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250403,100156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4995,75,2,1.52,3501442295,700244,55.26,4780,5110,4760,6390,3445,4920,5000.32,3.79,0,6156,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,5,1,56188075,2807,12.58,0.25,12,1.25,397.00,19927.00,7050,20250306,-29.15,3450,20241209,44.78,7050,-29.15,20250306,3765,32.67,20250102,7050,-29.15,20250306,3450,44.78,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250403,090157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4825,-95,5,-1.93,119295150,24936,1.97,4780,4825,4760,6390,3445,4920,4783.72,3.79,0,5242,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,5,1,56188075,2711,12.15,0.24,12,0.04,397.00,19927.00,7050,20250306,-31.56,3450,20241209,39.86,7050,-31.56,20250306,3765,28.15,20250102,7050,-31.56,20250306,3450,39.86,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N
20250402,160154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4920,-220,5,-4.28,6315061980,1267196,38.56,5180,5200,4900,6680,3600,5140,4983.55,3.92,0,-75632,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2764,12.39,0.25,12,2.26,397.00,19927.00,7050,20250306,-30.21,3450,20241209,42.61,7050,-30.21,20250306,3765,30.68,20250102,7050,-30.21,20250306,3450,42.61,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,122677,N,00,N
20250402,150154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4910,-230,5,-4.47,5813987720,1165199,35.45,5180,5200,4900,6680,3600,5140,4989.70,3.92,0,-120635,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2759,12.37,0.25,12,2.07,397.00,19927.00,7050,20250306,-30.35,3450,20241209,42.32,7050,-30.35,20250306,3765,30.41,20250102,7050,-30.35,20250306,3450,42.32,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,140154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4925,-215,5,-4.18,4927370145,984928,29.97,5180,5200,4915,6680,3600,5140,5002.77,3.92,0,-127972,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2767,12.41,0.25,12,1.75,397.00,19927.00,7050,20250306,-30.14,3450,20241209,42.75,7050,-30.14,20250306,3765,30.81,20250102,7050,-30.14,20250306,3450,42.75,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,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 20250403 160156 55 40.00 KOSPI 금속 N N N Y 40 N 4995 75 2 1.52 10824360155 2135672 168.54 4780 5210 4760 6390 3445 4920 5068.40 3.79 0 16394 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 5 1 56188075 2807 12.58 0.25 12 3.80 397.00 19927.00 7050 20250306 -29.15 3450 20241209 44.78 7050 -29.15 20250306 3765 32.67 20250102 7050 -29.15 20250306 3450 44.78 20241209 6.22 Y 005010 1000 561 억 2129944 N N 143248 N 00 N
3 20250403 150157 55 40.00 KOSPI 금속 N N N Y 40 N 5000 80 2 1.63 10429649540 2056712 162.30 4780 5210 4760 6390 3445 4920 5071.04 3.79 0 307 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 10 1 56188075 2809 12.59 0.25 12 3.66 397.00 19927.00 7050 20250306 -29.08 3450 20241209 44.93 7050 -29.08 20250306 3765 32.80 20250102 7050 -29.08 20250306 3450 44.93 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
4 20250403 140156 55 40.00 KOSPI 금속 N N N Y 40 N 5030 110 2 2.24 9717779590 1914642 151.09 4780 5210 4760 6390 3445 4920 5075.51 3.79 0 -12598 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 10 1 56188075 2826 12.67 0.25 12 3.41 397.00 19927.00 7050 20250306 -28.65 3450 20241209 45.80 7050 -28.65 20250306 3765 33.60 20250102 7050 -28.65 20250306 3450 45.80 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
5 20250403 130157 55 40.00 KOSPI 금속 N N N Y 40 N 5120 200 2 4.07 9216893730 1815520 143.27 4780 5210 4760 6390 3445 4920 5076.73 3.79 0 -25461 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 10 1 56188075 2877 12.90 0.26 12 3.23 397.00 19927.00 7050 20250306 -27.38 3450 20241209 48.41 7050 -27.38 20250306 3765 35.99 20250102 7050 -27.38 20250306 3450 48.41 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
6 20250403 120157 55 40.00 KOSPI 금속 N N N Y 40 N 5130 210 2 4.27 8537138815 1682131 132.74 4780 5210 4760 6390 3445 4920 5075.20 3.79 0 -72456 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 10 1 56188075 2882 12.92 0.26 12 2.99 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
7 20250403 110156 55 40.00 KOSPI 금속 N N N Y 40 N 5130 210 2 4.27 6310771995 1250574 98.69 4780 5190 4760 6390 3445 4920 5046.31 3.79 0 -13475 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 10 1 56188075 2882 12.92 0.26 12 2.23 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
8 20250403 100156 55 40.00 KOSPI 금속 N N N Y 40 N 4995 75 2 1.52 3501442295 700244 55.26 4780 5110 4760 6390 3445 4920 5000.32 3.79 0 6156 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 5 1 56188075 2807 12.58 0.25 12 1.25 397.00 19927.00 7050 20250306 -29.15 3450 20241209 44.78 7050 -29.15 20250306 3765 32.67 20250102 7050 -29.15 20250306 3450 44.78 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
9 20250403 090157 55 40.00 KOSPI 금속 N N N Y 40 N 4825 -95 5 -1.93 119295150 24936 1.97 4780 4825 4760 6390 3445 4920 4783.72 3.79 0 5242 5306 5112 5006 4812 4706 5060 4760 562 1470 1000 3240 5 1 56188075 2711 12.15 0.24 12 0.04 397.00 19927.00 7050 20250306 -31.56 3450 20241209 39.86 7050 -31.56 20250306 3765 28.15 20250102 7050 -31.56 20250306 3450 39.86 20241209 6.22 Y 005010 1000 561 억 2129944 N N 122677 N 00 N
10 20250402 160154 55 40.00 KOSPI 금속 N N N Y 40 N 4920 -220 5 -4.28 6315061980 1267196 38.56 5180 5200 4900 6680 3600 5140 4983.55 3.92 0 -75632 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2764 12.39 0.25 12 2.26 397.00 19927.00 7050 20250306 -30.21 3450 20241209 42.61 7050 -30.21 20250306 3765 30.68 20250102 7050 -30.21 20250306 3450 42.61 20241209 6.43 Y 005010 1000 561 억 2204793 N N 122677 N 00 N
11 20250402 150154 55 40.00 KOSPI 금속 N N N Y 40 N 4910 -230 5 -4.47 5813987720 1165199 35.45 5180 5200 4900 6680 3600 5140 4989.70 3.92 0 -120635 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2759 12.37 0.25 12 2.07 397.00 19927.00 7050 20250306 -30.35 3450 20241209 42.32 7050 -30.35 20250306 3765 30.41 20250102 7050 -30.35 20250306 3450 42.32 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
12 20250402 140154 55 40.00 KOSPI 금속 N N N Y 40 N 4925 -215 5 -4.18 4927370145 984928 29.97 5180 5200 4915 6680 3600 5140 5002.77 3.92 0 -127972 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2767 12.41 0.25 12 1.75 397.00 19927.00 7050 20250306 -30.14 3450 20241209 42.75 7050 -30.14 20250306 3765 30.81 20250102 7050 -30.14 20250306 3450 42.75 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N