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
103140/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
20250407,160710,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52400,-4600,5,-8.07,18053439250,344550,66.30,54100,54400,51200,74100,39900,57000,52397.15,20.77,0,-8008,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14685,6.22,0.66,12,1.23,8423.00,79286.00,78900,20240514,-33.59,46150,20241209,13.54,70800,-25.99,20250319,49850,5.12,20250102,78900,-33.59,20240514,46150,13.54,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,8369,N,00,N
20250407,150715,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52300,-4700,5,-8.25,17086960850,326088,62.75,54100,54400,51200,74100,39900,57000,52399.85,20.77,0,-9122,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14657,6.21,0.66,12,1.16,8423.00,79286.00,78900,20240514,-33.71,46150,20241209,13.33,70800,-26.13,20250319,49850,4.91,20250102,78900,-33.71,20240514,46150,13.33,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250407,140712,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52400,-4600,5,-8.07,15137854650,288871,55.59,54100,54400,51200,74100,39900,57000,52403.51,20.77,0,-17567,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14685,6.22,0.66,12,1.03,8423.00,79286.00,78900,20240514,-33.59,46150,20241209,13.54,70800,-25.99,20250319,49850,5.12,20250102,78900,-33.59,20240514,46150,13.54,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250407,130711,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52400,-4600,5,-8.07,13613692550,259728,49.98,54100,54400,51200,74100,39900,57000,52415.19,20.77,0,-25615,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14685,6.22,0.66,12,0.93,8423.00,79286.00,78900,20240514,-33.59,46150,20241209,13.54,70800,-25.99,20250319,49850,5.12,20250102,78900,-33.59,20240514,46150,13.54,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250407,120711,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52600,-4400,5,-7.72,12171465450,232202,44.68,54100,54400,51200,74100,39900,57000,52417.57,20.77,0,-30652,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14741,6.24,0.66,12,0.83,8423.00,79286.00,78900,20240514,-33.33,46150,20241209,13.98,70800,-25.71,20250319,49850,5.52,20250102,78900,-33.33,20240514,46150,13.98,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250407,110712,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52900,-4100,5,-7.19,10582361650,202046,38.88,54100,54400,51200,74100,39900,57000,52376.00,20.77,0,-33618,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14825,6.28,0.67,12,0.72,8423.00,79286.00,78900,20240514,-32.95,46150,20241209,14.63,70800,-25.28,20250319,49850,6.12,20250102,78900,-32.95,20240514,46150,14.63,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250407,100712,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,51800,-5200,5,-9.12,8252245100,157578,30.32,54100,54400,51200,74100,39900,57000,52369.27,20.77,0,-30752,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14517,6.15,0.65,12,0.56,8423.00,79286.00,78900,20240514,-34.35,46150,20241209,12.24,70800,-26.84,20250319,49850,3.91,20250102,78900,-34.35,20240514,46150,12.24,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250407,090713,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52900,-4100,5,-7.19,2464444100,46180,8.89,54100,54400,52800,74100,39900,57000,53366.05,20.77,0,9872,62133,59566,57333,54766,52533,58450,53650,1401,17100,5000,42180,100,1,28024278,14825,6.28,0.67,12,0.16,8423.00,79286.00,78900,20240514,-32.95,46150,20241209,14.63,70800,-25.28,20250319,49850,6.12,20250102,78900,-32.95,20240514,46150,14.63,20241209,1.49,Y,103140,5000,1401 억,,5819687,N,N,20253,N,00,N
20250404,160709,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,57000,-3600,5,-5.94,29668315050,519692,278.77,59700,59900,55100,78700,42500,60600,57088.39,20.44,0,20256,62466,61532,59766,58832,57066,62000,59300,1401,18100,5000,44840,100,1,28024278,15974,6.77,0.72,12,1.85,8423.00,79286.00,78900,20240514,-27.76,46150,20241209,23.51,70800,-19.49,20250319,49850,14.34,20250102,78900,-27.76,20240514,46150,23.51,20241209,1.49,Y,103140,5000,1401 억,,5727532,N,N,20253,N,00,N
20250404,150716,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,57000,-3600,5,-5.94,28055304250,491352,263.57,59700,59900,55100,78700,42500,60600,57098.18,20.44,0,14835,62466,61532,59766,58832,57066,62000,59300,1401,18100,5000,44840,100,1,28024278,15974,6.77,0.72,12,1.75,8423.00,79286.00,78900,20240514,-27.76,46150,20241209,23.51,70800,-19.49,20250319,49850,14.34,20250102,78900,-27.76,20240514,46150,23.51,20241209,1.49,Y,103140,5000,1401 억,,5727532,N,N,13847,N,00,N
20250404,140718,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55300,-5300,5,-8.75,23806145550,415621,222.95,59700,59900,55100,78700,42500,60600,57278.50,20.44,0,-12103,62466,61532,59766,58832,57066,62000,59300,1401,18100,5000,44840,100,1,28024278,15497,6.57,0.70,12,1.48,8423.00,79286.00,78900,20240514,-29.91,46150,20241209,19.83,70800,-21.89,20250319,49850,10.93,20250102,78900,-29.91,20240514,46150,19.83,20241209,1.49,Y,103140,5000,1401 억,,5727532,N,N,13847,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 160710 55 30.00 KOSPI200 금속 N N N Y 40 N 52400 -4600 5 -8.07 18053439250 344550 66.30 54100 54400 51200 74100 39900 57000 52397.15 20.77 0 -8008 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14685 6.22 0.66 12 1.23 8423.00 79286.00 78900 20240514 -33.59 46150 20241209 13.54 70800 -25.99 20250319 49850 5.12 20250102 78900 -33.59 20240514 46150 13.54 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 8369 N 00 N
3 20250407 150715 55 30.00 KOSPI200 금속 N N N Y 40 N 52300 -4700 5 -8.25 17086960850 326088 62.75 54100 54400 51200 74100 39900 57000 52399.85 20.77 0 -9122 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14657 6.21 0.66 12 1.16 8423.00 79286.00 78900 20240514 -33.71 46150 20241209 13.33 70800 -26.13 20250319 49850 4.91 20250102 78900 -33.71 20240514 46150 13.33 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
4 20250407 140712 55 30.00 KOSPI200 금속 N N N Y 40 N 52400 -4600 5 -8.07 15137854650 288871 55.59 54100 54400 51200 74100 39900 57000 52403.51 20.77 0 -17567 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14685 6.22 0.66 12 1.03 8423.00 79286.00 78900 20240514 -33.59 46150 20241209 13.54 70800 -25.99 20250319 49850 5.12 20250102 78900 -33.59 20240514 46150 13.54 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
5 20250407 130711 55 30.00 KOSPI200 금속 N N N Y 40 N 52400 -4600 5 -8.07 13613692550 259728 49.98 54100 54400 51200 74100 39900 57000 52415.19 20.77 0 -25615 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14685 6.22 0.66 12 0.93 8423.00 79286.00 78900 20240514 -33.59 46150 20241209 13.54 70800 -25.99 20250319 49850 5.12 20250102 78900 -33.59 20240514 46150 13.54 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
6 20250407 120711 55 30.00 KOSPI200 금속 N N N Y 40 N 52600 -4400 5 -7.72 12171465450 232202 44.68 54100 54400 51200 74100 39900 57000 52417.57 20.77 0 -30652 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14741 6.24 0.66 12 0.83 8423.00 79286.00 78900 20240514 -33.33 46150 20241209 13.98 70800 -25.71 20250319 49850 5.52 20250102 78900 -33.33 20240514 46150 13.98 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
7 20250407 110712 55 30.00 KOSPI200 금속 N N N Y 40 N 52900 -4100 5 -7.19 10582361650 202046 38.88 54100 54400 51200 74100 39900 57000 52376.00 20.77 0 -33618 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14825 6.28 0.67 12 0.72 8423.00 79286.00 78900 20240514 -32.95 46150 20241209 14.63 70800 -25.28 20250319 49850 6.12 20250102 78900 -32.95 20240514 46150 14.63 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
8 20250407 100712 55 30.00 KOSPI200 금속 N N N Y 40 N 51800 -5200 5 -9.12 8252245100 157578 30.32 54100 54400 51200 74100 39900 57000 52369.27 20.77 0 -30752 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14517 6.15 0.65 12 0.56 8423.00 79286.00 78900 20240514 -34.35 46150 20241209 12.24 70800 -26.84 20250319 49850 3.91 20250102 78900 -34.35 20240514 46150 12.24 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
9 20250407 090713 55 30.00 KOSPI200 금속 N N N Y 40 N 52900 -4100 5 -7.19 2464444100 46180 8.89 54100 54400 52800 74100 39900 57000 53366.05 20.77 0 9872 62133 59566 57333 54766 52533 58450 53650 1401 17100 5000 42180 100 1 28024278 14825 6.28 0.67 12 0.16 8423.00 79286.00 78900 20240514 -32.95 46150 20241209 14.63 70800 -25.28 20250319 49850 6.12 20250102 78900 -32.95 20240514 46150 14.63 20241209 1.49 Y 103140 5000 1401 억 5819687 N N 20253 N 00 N
10 20250404 160709 55 30.00 KOSPI200 금속 N N N Y 40 N 57000 -3600 5 -5.94 29668315050 519692 278.77 59700 59900 55100 78700 42500 60600 57088.39 20.44 0 20256 62466 61532 59766 58832 57066 62000 59300 1401 18100 5000 44840 100 1 28024278 15974 6.77 0.72 12 1.85 8423.00 79286.00 78900 20240514 -27.76 46150 20241209 23.51 70800 -19.49 20250319 49850 14.34 20250102 78900 -27.76 20240514 46150 23.51 20241209 1.49 Y 103140 5000 1401 억 5727532 N N 20253 N 00 N
11 20250404 150716 55 30.00 KOSPI200 금속 N N N Y 40 N 57000 -3600 5 -5.94 28055304250 491352 263.57 59700 59900 55100 78700 42500 60600 57098.18 20.44 0 14835 62466 61532 59766 58832 57066 62000 59300 1401 18100 5000 44840 100 1 28024278 15974 6.77 0.72 12 1.75 8423.00 79286.00 78900 20240514 -27.76 46150 20241209 23.51 70800 -19.49 20250319 49850 14.34 20250102 78900 -27.76 20240514 46150 23.51 20241209 1.49 Y 103140 5000 1401 억 5727532 N N 13847 N 00 N
12 20250404 140718 55 30.00 KOSPI200 금속 N N N Y 40 N 55300 -5300 5 -8.75 23806145550 415621 222.95 59700 59900 55100 78700 42500 60600 57278.50 20.44 0 -12103 62466 61532 59766 58832 57066 62000 59300 1401 18100 5000 44840 100 1 28024278 15497 6.57 0.70 12 1.48 8423.00 79286.00 78900 20240514 -29.91 46150 20241209 19.83 70800 -21.89 20250319 49850 10.93 20250102 78900 -29.91 20240514 46150 19.83 20241209 1.49 Y 103140 5000 1401 억 5727532 N N 13847 N 00 N