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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001430/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
20250407,160117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15670,-1230,5,-7.28,1897081395,120302,154.25,16350,16350,15450,21950,11830,16900,15769.60,7.50,0,-40280,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5620,27.78,0.29,12,0.34,564.00,54089.00,25700,20240516,-39.03,15450,20250407,1.42,21800,-28.12,20250307,15450,1.42,20250407,25700,-39.03,20240516,15450,1.42,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,16105,N,00,N
20250407,150118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15490,-1410,5,-8.34,1725052045,109227,140.05,16350,16350,15450,21950,11830,16900,15793.27,7.50,0,-38708,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5555,27.46,0.29,12,0.30,564.00,54089.00,25700,20240516,-39.73,15450,20250407,0.26,21800,-28.94,20250307,15450,0.26,20250407,25700,-39.73,20240516,15450,0.26,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250407,140118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15610,-1290,5,-7.63,1381843660,87172,111.77,16350,16350,15600,21950,11830,16900,15851.92,7.50,0,-40743,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5598,27.68,0.29,12,0.24,564.00,54089.00,25700,20240516,-39.26,15600,20250407,0.06,21800,-28.39,20250307,15600,0.06,20250407,25700,-39.26,20240516,15600,0.06,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250407,130117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15790,-1110,5,-6.57,1078918440,67892,87.05,16350,16350,15700,21950,11830,16900,15891.69,7.50,0,-34083,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5663,28.00,0.29,12,0.19,564.00,54089.00,25700,20240516,-38.56,15700,20250407,0.57,21800,-27.57,20250307,15700,0.57,20250407,25700,-38.56,20240516,15700,0.57,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250407,120117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15770,-1130,5,-6.69,924311620,58073,74.46,16350,16350,15700,21950,11830,16900,15916.37,7.50,0,-29970,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5655,27.96,0.29,12,0.16,564.00,54089.00,25700,20240516,-38.64,15700,20250407,0.45,21800,-27.66,20250307,15700,0.45,20250407,25700,-38.64,20240516,15700,0.45,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250407,110117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15860,-1040,5,-6.15,752161380,47213,60.54,16350,16350,15700,21950,11830,16900,15931.23,7.50,0,-24839,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5688,28.12,0.29,12,0.13,564.00,54089.00,25700,20240516,-38.29,15700,20250407,1.02,21800,-27.25,20250307,15700,1.02,20250407,25700,-38.29,20240516,15700,1.02,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250407,100118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,15840,-1060,5,-6.27,546526990,34189,43.84,16350,16350,15830,21950,11830,16900,15985.46,7.50,0,-19342,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5681,28.09,0.29,12,0.10,564.00,54089.00,25700,20240516,-38.37,15830,20250407,0.06,21800,-27.34,20250307,15830,0.06,20250407,25700,-38.37,20240516,15830,0.06,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250407,090117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16060,-840,5,-4.97,53340960,3282,4.21,16350,16350,16030,21950,11830,16900,16252.58,7.50,0,-2104,17593,17246,16873,16526,16153,17420,16700,2193,5050,5000,12160,10,1,35862119,5759,28.48,0.30,12,0.01,564.00,54089.00,25700,20240516,-37.51,16030,20250407,0.19,21800,-26.33,20250307,16030,0.19,20250407,25700,-37.51,20240516,16030,0.19,20250407,0.71,Y,001430,5000,2193 억,,2691246,N,N,8390,N,00,N
20250404,160118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16900,-190,5,-1.11,1310759725,77990,110.78,16850,17220,16500,22200,11970,17090,16806.76,7.51,0,-28703,17556,17322,16916,16682,16276,17440,16800,2193,5110,5000,12300,10,1,35862119,6061,29.96,0.31,12,0.22,564.00,54089.00,25700,20240516,-34.24,16500,20250404,2.42,21800,-22.48,20250307,16500,2.42,20250404,25700,-34.24,20240516,16500,2.42,20250404,0.71,Y,001430,5000,2193 억,,2691616,N,N,8390,N,00,N
20250404,150118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16790,-300,5,-1.76,1181209265,70303,99.86,16850,17220,16500,22200,11970,17090,16801.69,7.51,0,-26021,17556,17322,16916,16682,16276,17440,16800,2193,5110,5000,12300,10,1,35862119,6021,29.77,0.31,12,0.20,564.00,54089.00,25700,20240516,-34.67,16500,20250404,1.76,21800,-22.98,20250307,16500,1.76,20250404,25700,-34.67,20240516,16500,1.76,20250404,0.71,Y,001430,5000,2193 억,,2691616,N,N,12143,N,00,N
20250404,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,16710,-380,5,-2.22,775552480,45907,65.21,16850,17220,16690,22200,11970,17090,16893.99,7.51,0,-19835,17556,17322,16916,16682,16276,17440,16800,2193,5110,5000,12300,10,1,35862119,5993,29.63,0.31,12,0.13,564.00,54089.00,25700,20240516,-34.98,16510,20250403,1.21,21800,-23.35,20250307,16510,1.21,20250403,25700,-34.98,20240516,16510,1.21,20250403,0.71,Y,001430,5000,2193 억,,2691616,N,N,12143,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 20250407 160117 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15670 -1230 5 -7.28 1897081395 120302 154.25 16350 16350 15450 21950 11830 16900 15769.60 7.50 0 -40280 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5620 27.78 0.29 12 0.34 564.00 54089.00 25700 20240516 -39.03 15450 20250407 1.42 21800 -28.12 20250307 15450 1.42 20250407 25700 -39.03 20240516 15450 1.42 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 16105 N 00 N
3 20250407 150118 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15490 -1410 5 -8.34 1725052045 109227 140.05 16350 16350 15450 21950 11830 16900 15793.27 7.50 0 -38708 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5555 27.46 0.29 12 0.30 564.00 54089.00 25700 20240516 -39.73 15450 20250407 0.26 21800 -28.94 20250307 15450 0.26 20250407 25700 -39.73 20240516 15450 0.26 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
4 20250407 140118 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15610 -1290 5 -7.63 1381843660 87172 111.77 16350 16350 15600 21950 11830 16900 15851.92 7.50 0 -40743 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5598 27.68 0.29 12 0.24 564.00 54089.00 25700 20240516 -39.26 15600 20250407 0.06 21800 -28.39 20250307 15600 0.06 20250407 25700 -39.26 20240516 15600 0.06 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
5 20250407 130117 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15790 -1110 5 -6.57 1078918440 67892 87.05 16350 16350 15700 21950 11830 16900 15891.69 7.50 0 -34083 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5663 28.00 0.29 12 0.19 564.00 54089.00 25700 20240516 -38.56 15700 20250407 0.57 21800 -27.57 20250307 15700 0.57 20250407 25700 -38.56 20240516 15700 0.57 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
6 20250407 120117 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15770 -1130 5 -6.69 924311620 58073 74.46 16350 16350 15700 21950 11830 16900 15916.37 7.50 0 -29970 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5655 27.96 0.29 12 0.16 564.00 54089.00 25700 20240516 -38.64 15700 20250407 0.45 21800 -27.66 20250307 15700 0.45 20250407 25700 -38.64 20240516 15700 0.45 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
7 20250407 110117 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15860 -1040 5 -6.15 752161380 47213 60.54 16350 16350 15700 21950 11830 16900 15931.23 7.50 0 -24839 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5688 28.12 0.29 12 0.13 564.00 54089.00 25700 20240516 -38.29 15700 20250407 1.02 21800 -27.25 20250307 15700 1.02 20250407 25700 -38.29 20240516 15700 1.02 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
8 20250407 100118 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 15840 -1060 5 -6.27 546526990 34189 43.84 16350 16350 15830 21950 11830 16900 15985.46 7.50 0 -19342 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5681 28.09 0.29 12 0.10 564.00 54089.00 25700 20240516 -38.37 15830 20250407 0.06 21800 -27.34 20250307 15830 0.06 20250407 25700 -38.37 20240516 15830 0.06 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
9 20250407 090117 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 16060 -840 5 -4.97 53340960 3282 4.21 16350 16350 16030 21950 11830 16900 16252.58 7.50 0 -2104 17593 17246 16873 16526 16153 17420 16700 2193 5050 5000 12160 10 1 35862119 5759 28.48 0.30 12 0.01 564.00 54089.00 25700 20240516 -37.51 16030 20250407 0.19 21800 -26.33 20250307 16030 0.19 20250407 25700 -37.51 20240516 16030 0.19 20250407 0.71 Y 001430 5000 2193 억 2691246 N N 8390 N 00 N
10 20250404 160118 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 16900 -190 5 -1.11 1310759725 77990 110.78 16850 17220 16500 22200 11970 17090 16806.76 7.51 0 -28703 17556 17322 16916 16682 16276 17440 16800 2193 5110 5000 12300 10 1 35862119 6061 29.96 0.31 12 0.22 564.00 54089.00 25700 20240516 -34.24 16500 20250404 2.42 21800 -22.48 20250307 16500 2.42 20250404 25700 -34.24 20240516 16500 2.42 20250404 0.71 Y 001430 5000 2193 억 2691616 N N 8390 N 00 N
11 20250404 150118 55 60.00 KOSPI200 신저가 금속 N N N Y 60 N 16790 -300 5 -1.76 1181209265 70303 99.86 16850 17220 16500 22200 11970 17090 16801.69 7.51 0 -26021 17556 17322 16916 16682 16276 17440 16800 2193 5110 5000 12300 10 1 35862119 6021 29.77 0.31 12 0.20 564.00 54089.00 25700 20240516 -34.67 16500 20250404 1.76 21800 -22.98 20250307 16500 1.76 20250404 25700 -34.67 20240516 16500 1.76 20250404 0.71 Y 001430 5000 2193 억 2691616 N N 12143 N 00 N
12 20250404 140118 55 60.00 KOSPI200 금속 N N N Y 60 N 16710 -380 5 -2.22 775552480 45907 65.21 16850 17220 16690 22200 11970 17090 16893.99 7.51 0 -19835 17556 17322 16916 16682 16276 17440 16800 2193 5110 5000 12300 10 1 35862119 5993 29.63 0.31 12 0.13 564.00 54089.00 25700 20240516 -34.98 16510 20250403 1.21 21800 -23.35 20250307 16510 1.21 20250403 25700 -34.98 20240516 16510 1.21 20250403 0.71 Y 001430 5000 2193 억 2691616 N N 12143 N 00 N