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
079550/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
20250407,160610,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,239000,-18500,5,-7.18,35256152750,146332,89.48,247500,248000,235500,334500,180500,257500,240932.97,27.80,0,-22191,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,52580,23.72,4.32,12,0.67,10078.00,55272.00,324500,20250306,-26.35,149900,20240523,59.44,324500,-26.35,20250306,208000,14.90,20250120,324500,-26.35,20250306,149900,59.44,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,6290,N,00,N
20250407,150614,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,239000,-18500,5,-7.18,32513033250,134833,82.45,247500,248000,235500,334500,180500,257500,241135.58,27.80,0,-22479,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,52580,23.72,4.32,12,0.61,10078.00,55272.00,324500,20250306,-26.35,149900,20240523,59.44,324500,-26.35,20250306,208000,14.90,20250120,324500,-26.35,20250306,149900,59.44,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250407,140612,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,240500,-17000,5,-6.60,26591164000,110141,67.35,247500,248000,235500,334500,180500,257500,241428.39,27.80,0,-19214,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,52910,23.86,4.35,12,0.50,10078.00,55272.00,324500,20250306,-25.89,149900,20240523,60.44,324500,-25.89,20250306,208000,15.62,20250120,324500,-25.89,20250306,149900,60.44,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250407,130611,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,244000,-13500,5,-5.24,23130536500,95814,58.59,247500,248000,235500,334500,180500,257500,241410.82,27.80,0,-17341,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,53680,24.21,4.41,12,0.44,10078.00,55272.00,324500,20250306,-24.81,149900,20240523,62.78,324500,-24.81,20250306,208000,17.31,20250120,324500,-24.81,20250306,149900,62.78,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250407,120611,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,245500,-12000,5,-4.66,21125004250,87596,53.57,247500,248000,235500,334500,180500,257500,241164.03,27.80,0,-15191,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,54010,24.36,4.44,12,0.40,10078.00,55272.00,324500,20250306,-24.35,149900,20240523,63.78,324500,-24.35,20250306,208000,18.03,20250120,324500,-24.35,20250306,149900,63.78,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250407,110612,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,247500,-10000,5,-3.88,19102154250,79349,48.52,247500,248000,235500,334500,180500,257500,240735.92,27.80,0,-12974,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,54450,24.56,4.48,12,0.36,10078.00,55272.00,324500,20250306,-23.73,149900,20240523,65.11,324500,-23.73,20250306,208000,18.99,20250120,324500,-23.73,20250306,149900,65.11,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250407,100611,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,242500,-15000,5,-5.83,13996952000,58381,35.70,247500,248000,235500,334500,180500,257500,239751.84,27.80,0,-10395,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,53350,24.06,4.39,12,0.27,10078.00,55272.00,324500,20250306,-25.27,149900,20240523,61.77,324500,-25.27,20250306,208000,16.59,20250120,324500,-25.27,20250306,149900,61.77,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250407,090612,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,241000,-16500,5,-6.41,3209713000,13196,8.07,247500,248000,240000,334500,180500,257500,243233.78,27.80,0,-2852,271833,264666,257333,250166,242833,261000,246500,1100,77000,5000,190550,500,1,22000000,53020,23.91,4.36,12,0.06,10078.00,55272.00,324500,20250306,-25.73,149900,20240523,60.77,324500,-25.73,20250306,208000,15.87,20250120,324500,-25.73,20250306,149900,60.77,20240523,1.28,Y,079550,5000,1100 억,,6115862,N,N,10321,N,00,N
20250404,160609,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,-3500,5,-1.34,42058938500,163530,80.89,259500,264500,250000,339000,183000,261000,257193.99,27.80,0,-32999,274666,267832,256166,249332,237666,271250,252750,1100,78000,5000,193140,500,1,22000000,56650,25.55,4.66,12,0.74,10078.00,55272.00,324500,20250306,-20.65,149900,20240523,71.78,324500,-20.65,20250306,208000,23.80,20250120,324500,-20.65,20250306,149900,71.78,20240523,1.26,Y,079550,5000,1100 억,,6115746,N,N,10321,N,00,N
20250404,150615,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,257000,-4000,5,-1.53,40434952250,157219,77.77,259500,264500,250000,339000,183000,261000,257188.71,27.80,0,-29885,274666,267832,256166,249332,237666,271250,252750,1100,78000,5000,193140,500,1,22000000,56540,25.50,4.65,12,0.71,10078.00,55272.00,324500,20250306,-20.80,149900,20240523,71.45,324500,-20.80,20250306,208000,23.56,20250120,324500,-20.80,20250306,149900,71.45,20240523,1.26,Y,079550,5000,1100 억,,6115746,N,N,17904,N,00,N
20250404,140617,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,251000,-10000,5,-3.83,36349424750,141194,69.84,259500,264500,250000,339000,183000,261000,257443.13,27.80,0,-26111,274666,267832,256166,249332,237666,271250,252750,1100,78000,5000,193140,500,1,22000000,55220,24.91,4.54,12,0.64,10078.00,55272.00,324500,20250306,-22.65,149900,20240523,67.44,324500,-22.65,20250306,208000,20.67,20250120,324500,-22.65,20250306,149900,67.44,20240523,1.26,Y,079550,5000,1100 억,,6115746,N,N,17904,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 160610 55 30.00 KOSPI200 금속 N N N Y 40 Y 239000 -18500 5 -7.18 35256152750 146332 89.48 247500 248000 235500 334500 180500 257500 240932.97 27.80 0 -22191 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 52580 23.72 4.32 12 0.67 10078.00 55272.00 324500 20250306 -26.35 149900 20240523 59.44 324500 -26.35 20250306 208000 14.90 20250120 324500 -26.35 20250306 149900 59.44 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 6290 N 00 N
3 20250407 150614 55 30.00 KOSPI200 금속 N N N Y 40 Y 239000 -18500 5 -7.18 32513033250 134833 82.45 247500 248000 235500 334500 180500 257500 241135.58 27.80 0 -22479 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 52580 23.72 4.32 12 0.61 10078.00 55272.00 324500 20250306 -26.35 149900 20240523 59.44 324500 -26.35 20250306 208000 14.90 20250120 324500 -26.35 20250306 149900 59.44 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
4 20250407 140612 55 30.00 KOSPI200 금속 N N N Y 40 Y 240500 -17000 5 -6.60 26591164000 110141 67.35 247500 248000 235500 334500 180500 257500 241428.39 27.80 0 -19214 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 52910 23.86 4.35 12 0.50 10078.00 55272.00 324500 20250306 -25.89 149900 20240523 60.44 324500 -25.89 20250306 208000 15.62 20250120 324500 -25.89 20250306 149900 60.44 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
5 20250407 130611 55 30.00 KOSPI200 금속 N N N Y 40 Y 244000 -13500 5 -5.24 23130536500 95814 58.59 247500 248000 235500 334500 180500 257500 241410.82 27.80 0 -17341 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 53680 24.21 4.41 12 0.44 10078.00 55272.00 324500 20250306 -24.81 149900 20240523 62.78 324500 -24.81 20250306 208000 17.31 20250120 324500 -24.81 20250306 149900 62.78 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
6 20250407 120611 55 30.00 KOSPI200 금속 N N N Y 40 Y 245500 -12000 5 -4.66 21125004250 87596 53.57 247500 248000 235500 334500 180500 257500 241164.03 27.80 0 -15191 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 54010 24.36 4.44 12 0.40 10078.00 55272.00 324500 20250306 -24.35 149900 20240523 63.78 324500 -24.35 20250306 208000 18.03 20250120 324500 -24.35 20250306 149900 63.78 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
7 20250407 110612 55 30.00 KOSPI200 금속 N N N Y 40 Y 247500 -10000 5 -3.88 19102154250 79349 48.52 247500 248000 235500 334500 180500 257500 240735.92 27.80 0 -12974 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 54450 24.56 4.48 12 0.36 10078.00 55272.00 324500 20250306 -23.73 149900 20240523 65.11 324500 -23.73 20250306 208000 18.99 20250120 324500 -23.73 20250306 149900 65.11 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
8 20250407 100611 55 30.00 KOSPI200 금속 N N N Y 40 Y 242500 -15000 5 -5.83 13996952000 58381 35.70 247500 248000 235500 334500 180500 257500 239751.84 27.80 0 -10395 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 53350 24.06 4.39 12 0.27 10078.00 55272.00 324500 20250306 -25.27 149900 20240523 61.77 324500 -25.27 20250306 208000 16.59 20250120 324500 -25.27 20250306 149900 61.77 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
9 20250407 090612 55 30.00 KOSPI200 금속 N N N Y 40 Y 241000 -16500 5 -6.41 3209713000 13196 8.07 247500 248000 240000 334500 180500 257500 243233.78 27.80 0 -2852 271833 264666 257333 250166 242833 261000 246500 1100 77000 5000 190550 500 1 22000000 53020 23.91 4.36 12 0.06 10078.00 55272.00 324500 20250306 -25.73 149900 20240523 60.77 324500 -25.73 20250306 208000 15.87 20250120 324500 -25.73 20250306 149900 60.77 20240523 1.28 Y 079550 5000 1100 억 6115862 N N 10321 N 00 N
10 20250404 160609 55 30.00 KOSPI200 금속 N N N Y 40 Y 257500 -3500 5 -1.34 42058938500 163530 80.89 259500 264500 250000 339000 183000 261000 257193.99 27.80 0 -32999 274666 267832 256166 249332 237666 271250 252750 1100 78000 5000 193140 500 1 22000000 56650 25.55 4.66 12 0.74 10078.00 55272.00 324500 20250306 -20.65 149900 20240523 71.78 324500 -20.65 20250306 208000 23.80 20250120 324500 -20.65 20250306 149900 71.78 20240523 1.26 Y 079550 5000 1100 억 6115746 N N 10321 N 00 N
11 20250404 150615 55 30.00 KOSPI200 금속 N N N Y 40 Y 257000 -4000 5 -1.53 40434952250 157219 77.77 259500 264500 250000 339000 183000 261000 257188.71 27.80 0 -29885 274666 267832 256166 249332 237666 271250 252750 1100 78000 5000 193140 500 1 22000000 56540 25.50 4.65 12 0.71 10078.00 55272.00 324500 20250306 -20.80 149900 20240523 71.45 324500 -20.80 20250306 208000 23.56 20250120 324500 -20.80 20250306 149900 71.45 20240523 1.26 Y 079550 5000 1100 억 6115746 N N 17904 N 00 N
12 20250404 140617 55 30.00 KOSPI200 금속 N N N Y 40 Y 251000 -10000 5 -3.83 36349424750 141194 69.84 259500 264500 250000 339000 183000 261000 257443.13 27.80 0 -26111 274666 267832 256166 249332 237666 271250 252750 1100 78000 5000 193140 500 1 22000000 55220 24.91 4.54 12 0.64 10078.00 55272.00 324500 20250306 -22.65 149900 20240523 67.44 324500 -22.65 20250306 208000 20.67 20250120 324500 -22.65 20250306 149900 67.44 20240523 1.26 Y 079550 5000 1100 억 6115746 N N 17904 N 00 N