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
010130/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
20250407,160235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,673000,-32000,5,-4.54,11460941000,17115,101.68,666000,692000,655000,916000,494000,705000,669634.61,12.24,0,-3117,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,139333,73.23,1.48,12,0.08,9190.00,454583.00,2407000,20241206,-72.04,441000,20240403,52.61,1090000,-38.26,20250313,655000,2.75,20250407,2407000,-72.04,20241206,445000,51.24,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,3266,N,00,N
20250407,150237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,667000,-38000,5,-5.39,10010099000,14950,88.82,666000,692000,655000,916000,494000,705000,669571.84,12.24,0,-2175,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,138091,72.58,1.47,12,0.07,9190.00,454583.00,2407000,20241206,-72.29,441000,20240403,51.25,1090000,-38.81,20250313,655000,1.83,20250407,2407000,-72.29,20241206,445000,49.89,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250407,140237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,668000,-37000,5,-5.25,8927744500,13332,79.21,666000,692000,655000,916000,494000,705000,669647.80,12.24,0,-1743,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,138298,72.69,1.47,12,0.06,9190.00,454583.00,2407000,20241206,-72.25,441000,20240403,51.47,1090000,-38.72,20250313,655000,1.98,20250407,2407000,-72.25,20241206,445000,50.11,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250407,130236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,669000,-36000,5,-5.11,7923056000,11827,70.26,666000,692000,655000,916000,494000,705000,669912.57,12.24,0,-1626,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,138505,72.80,1.47,12,0.06,9190.00,454583.00,2407000,20241206,-72.21,441000,20240403,51.70,1090000,-38.62,20250313,655000,2.14,20250407,2407000,-72.21,20241206,445000,50.34,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250407,120236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,671000,-34000,5,-4.82,6886808500,10271,61.02,666000,692000,655000,916000,494000,705000,670510.03,12.24,0,-1674,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,138919,73.01,1.48,12,0.05,9190.00,454583.00,2407000,20241206,-72.12,441000,20240403,52.15,1090000,-38.44,20250313,655000,2.44,20250407,2407000,-72.12,20241206,445000,50.79,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250407,110236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,685000,-20000,5,-2.84,5917036000,8834,52.48,666000,692000,655000,916000,494000,705000,669802.58,12.24,0,-1431,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,141817,74.54,1.51,12,0.04,9190.00,454583.00,2407000,20241206,-71.54,441000,20240403,55.33,1090000,-37.16,20250313,655000,4.58,20250407,2407000,-71.54,20241206,445000,53.93,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250407,100236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,664000,-41000,5,-5.82,3468058500,5228,31.06,666000,678000,655000,916000,494000,705000,663362.38,12.24,0,-1124,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,137470,72.25,1.46,12,0.03,9190.00,454583.00,2407000,20241206,-72.41,441000,20240403,50.57,1090000,-39.08,20250313,655000,1.37,20250407,2407000,-72.41,20241206,445000,49.21,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250407,090236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,670000,-35000,5,-4.96,317273000,474,2.82,666000,678000,666000,916000,494000,705000,669352.32,12.24,0,-116,725666,715332,698666,688332,671666,720500,693500,1045,211000,5000,493500,1000,1,20703283,138712,72.91,1.47,12,0.00,9190.00,454583.00,2407000,20241206,-72.16,441000,20240403,51.93,1090000,-38.53,20250313,666000,0.60,20250407,2407000,-72.16,20241206,445000,50.56,20240805,0.01,Y,010130,5000,1045 억,,2533509,N,N,2098,N,00,N
20250404,160236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,705000,-6000,5,-0.84,11703179000,16832,69.20,701000,709000,682000,924000,498000,711000,695286.50,12.24,0,-1184,736333,723666,712333,699666,688333,730000,706000,1045,213000,5000,497700,1000,1,20703283,145958,76.71,1.55,12,0.08,9190.00,454583.00,2407000,20241206,-70.71,441000,20240403,59.86,1090000,-35.32,20250313,682000,3.37,20250404,2407000,-70.71,20241206,445000,58.43,20240805,0.01,Y,010130,5000,1045 억,,2533898,N,N,2098,N,00,N
20250404,150237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,704000,-7000,5,-0.98,10005080000,14419,59.28,701000,709000,682000,924000,498000,711000,693881.68,12.24,0,-1003,736333,723666,712333,699666,688333,730000,706000,1045,213000,5000,497700,1000,1,20703283,145751,76.61,1.55,12,0.07,9190.00,454583.00,2407000,20241206,-70.75,441000,20240403,59.64,1090000,-35.41,20250313,682000,3.23,20250404,2407000,-70.75,20241206,445000,58.20,20240805,0.01,Y,010130,5000,1045 억,,2533898,N,N,6250,N,00,N
20250404,140237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,689000,-22000,5,-3.09,8571174500,12352,50.78,701000,709000,682000,924000,498000,711000,693909.85,12.24,0,-1190,736333,723666,712333,699666,688333,730000,706000,1045,213000,5000,497700,1000,1,20703283,142646,74.97,1.52,12,0.06,9190.00,454583.00,2407000,20241206,-71.38,441000,20240403,56.24,1090000,-36.79,20250313,682000,1.03,20250404,2407000,-71.38,20241206,445000,54.83,20240805,0.01,Y,010130,5000,1045 억,,2533898,N,N,6250,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 160235 55 20.00 KOSPI200 금속 N N N Y 40 N 673000 -32000 5 -4.54 11460941000 17115 101.68 666000 692000 655000 916000 494000 705000 669634.61 12.24 0 -3117 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 139333 73.23 1.48 12 0.08 9190.00 454583.00 2407000 20241206 -72.04 441000 20240403 52.61 1090000 -38.26 20250313 655000 2.75 20250407 2407000 -72.04 20241206 445000 51.24 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 3266 N 00 N
3 20250407 150237 55 20.00 KOSPI200 금속 N N N Y 40 N 667000 -38000 5 -5.39 10010099000 14950 88.82 666000 692000 655000 916000 494000 705000 669571.84 12.24 0 -2175 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 138091 72.58 1.47 12 0.07 9190.00 454583.00 2407000 20241206 -72.29 441000 20240403 51.25 1090000 -38.81 20250313 655000 1.83 20250407 2407000 -72.29 20241206 445000 49.89 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
4 20250407 140237 55 20.00 KOSPI200 금속 N N N Y 40 N 668000 -37000 5 -5.25 8927744500 13332 79.21 666000 692000 655000 916000 494000 705000 669647.80 12.24 0 -1743 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 138298 72.69 1.47 12 0.06 9190.00 454583.00 2407000 20241206 -72.25 441000 20240403 51.47 1090000 -38.72 20250313 655000 1.98 20250407 2407000 -72.25 20241206 445000 50.11 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
5 20250407 130236 55 20.00 KOSPI200 금속 N N N Y 40 N 669000 -36000 5 -5.11 7923056000 11827 70.26 666000 692000 655000 916000 494000 705000 669912.57 12.24 0 -1626 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 138505 72.80 1.47 12 0.06 9190.00 454583.00 2407000 20241206 -72.21 441000 20240403 51.70 1090000 -38.62 20250313 655000 2.14 20250407 2407000 -72.21 20241206 445000 50.34 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
6 20250407 120236 55 20.00 KOSPI200 금속 N N N Y 40 N 671000 -34000 5 -4.82 6886808500 10271 61.02 666000 692000 655000 916000 494000 705000 670510.03 12.24 0 -1674 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 138919 73.01 1.48 12 0.05 9190.00 454583.00 2407000 20241206 -72.12 441000 20240403 52.15 1090000 -38.44 20250313 655000 2.44 20250407 2407000 -72.12 20241206 445000 50.79 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
7 20250407 110236 55 20.00 KOSPI200 금속 N N N Y 40 N 685000 -20000 5 -2.84 5917036000 8834 52.48 666000 692000 655000 916000 494000 705000 669802.58 12.24 0 -1431 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 141817 74.54 1.51 12 0.04 9190.00 454583.00 2407000 20241206 -71.54 441000 20240403 55.33 1090000 -37.16 20250313 655000 4.58 20250407 2407000 -71.54 20241206 445000 53.93 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
8 20250407 100236 55 20.00 KOSPI200 금속 N N N Y 40 N 664000 -41000 5 -5.82 3468058500 5228 31.06 666000 678000 655000 916000 494000 705000 663362.38 12.24 0 -1124 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 137470 72.25 1.46 12 0.03 9190.00 454583.00 2407000 20241206 -72.41 441000 20240403 50.57 1090000 -39.08 20250313 655000 1.37 20250407 2407000 -72.41 20241206 445000 49.21 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
9 20250407 090236 55 20.00 KOSPI200 금속 N N N Y 40 N 670000 -35000 5 -4.96 317273000 474 2.82 666000 678000 666000 916000 494000 705000 669352.32 12.24 0 -116 725666 715332 698666 688332 671666 720500 693500 1045 211000 5000 493500 1000 1 20703283 138712 72.91 1.47 12 0.00 9190.00 454583.00 2407000 20241206 -72.16 441000 20240403 51.93 1090000 -38.53 20250313 666000 0.60 20250407 2407000 -72.16 20241206 445000 50.56 20240805 0.01 Y 010130 5000 1045 억 2533509 N N 2098 N 00 N
10 20250404 160236 55 20.00 KOSPI200 금속 N N N Y 40 N 705000 -6000 5 -0.84 11703179000 16832 69.20 701000 709000 682000 924000 498000 711000 695286.50 12.24 0 -1184 736333 723666 712333 699666 688333 730000 706000 1045 213000 5000 497700 1000 1 20703283 145958 76.71 1.55 12 0.08 9190.00 454583.00 2407000 20241206 -70.71 441000 20240403 59.86 1090000 -35.32 20250313 682000 3.37 20250404 2407000 -70.71 20241206 445000 58.43 20240805 0.01 Y 010130 5000 1045 억 2533898 N N 2098 N 00 N
11 20250404 150237 55 20.00 KOSPI200 금속 N N N Y 40 N 704000 -7000 5 -0.98 10005080000 14419 59.28 701000 709000 682000 924000 498000 711000 693881.68 12.24 0 -1003 736333 723666 712333 699666 688333 730000 706000 1045 213000 5000 497700 1000 1 20703283 145751 76.61 1.55 12 0.07 9190.00 454583.00 2407000 20241206 -70.75 441000 20240403 59.64 1090000 -35.41 20250313 682000 3.23 20250404 2407000 -70.75 20241206 445000 58.20 20240805 0.01 Y 010130 5000 1045 억 2533898 N N 6250 N 00 N
12 20250404 140237 55 20.00 KOSPI200 금속 N N N Y 40 N 689000 -22000 5 -3.09 8571174500 12352 50.78 701000 709000 682000 924000 498000 711000 693909.85 12.24 0 -1190 736333 723666 712333 699666 688333 730000 706000 1045 213000 5000 497700 1000 1 20703283 142646 74.97 1.52 12 0.06 9190.00 454583.00 2407000 20241206 -71.38 441000 20240403 56.24 1090000 -36.79 20250313 682000 1.03 20250404 2407000 -71.38 20241206 445000 54.83 20240805 0.01 Y 010130 5000 1045 억 2533898 N N 6250 N 00 N