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
306200/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
20250407,161019,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,171100,-10400,5,-5.73,4420172000,25458,105.48,175300,177700,169000,235500,127100,181500,173627.44,9.25,0,8526,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,4853,3.54,0.44,12,0.90,48324.00,393136.00,217500,20250306,-21.33,108100,20241115,58.28,217500,-21.33,20250306,113000,51.42,20250113,217500,-21.33,20250306,108100,58.28,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,1183,N,00,N
20250407,151026,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,172000,-9500,5,-5.23,4266401000,24562,101.76,175300,177700,169000,235500,127100,181500,173699.25,9.25,0,8283,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,4878,3.56,0.44,12,0.87,48324.00,393136.00,217500,20250306,-20.92,108100,20241115,59.11,217500,-20.92,20250306,113000,52.21,20250113,217500,-20.92,20250306,108100,59.11,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250407,141023,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,173900,-7600,5,-4.19,3732359450,21477,88.98,175300,177700,169000,235500,127100,181500,173784.02,9.25,0,7565,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,4932,3.60,0.44,12,0.76,48324.00,393136.00,217500,20250306,-20.05,108100,20241115,60.87,217500,-20.05,20250306,113000,53.89,20250113,217500,-20.05,20250306,108100,60.87,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250407,131021,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,175200,-6300,5,-3.47,3456517100,19890,82.41,175300,177700,169000,235500,127100,181500,173781.65,9.25,0,7240,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,4969,3.63,0.45,12,0.70,48324.00,393136.00,217500,20250306,-19.45,108100,20241115,62.07,217500,-19.45,20250306,113000,55.04,20250113,217500,-19.45,20250306,108100,62.07,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250407,121020,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,177000,-4500,5,-2.48,3093730900,17820,73.83,175300,177700,169000,235500,127100,181500,173610.04,9.25,0,7115,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,5020,3.66,0.45,12,0.63,48324.00,393136.00,217500,20250306,-18.62,108100,20241115,63.74,217500,-18.62,20250306,113000,56.64,20250113,217500,-18.62,20250306,108100,63.74,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250407,111022,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,177400,-4100,5,-2.26,2817677200,16261,67.37,175300,177700,169000,235500,127100,181500,173278.22,9.25,0,6871,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,5032,3.67,0.45,12,0.57,48324.00,393136.00,217500,20250306,-18.44,108100,20241115,64.11,217500,-18.44,20250306,113000,56.99,20250113,217500,-18.44,20250306,108100,64.11,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250407,101022,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,174200,-7300,5,-4.02,2453716400,14193,58.80,175300,176500,169000,235500,127100,181500,172882.15,9.25,0,6503,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,4941,3.60,0.44,12,0.50,48324.00,393136.00,217500,20250306,-19.91,108100,20241115,61.15,217500,-19.91,20250306,113000,54.16,20250113,217500,-19.91,20250306,108100,61.15,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250407,091023,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,173600,-7900,5,-4.35,900641900,5239,21.71,175300,175500,169000,235500,127100,181500,171911.03,9.25,0,2447,193500,187500,183500,177500,173500,185500,175500,142,54000,5000,134310,100,1,2836300,4924,3.59,0.44,12,0.18,48324.00,393136.00,217500,20250306,-20.18,108100,20241115,60.59,217500,-20.18,20250306,113000,53.63,20250113,217500,-20.18,20250306,108100,60.59,20241115,0.66,Y,306200,5000,141 억,,262275,N,N,2610,N,00,N
20250404,161018,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181500,-8500,5,-4.47,4377525600,24001,79.38,189200,189500,179500,247000,133000,190000,182389.52,9.25,0,-392,201333,195666,186833,181166,172333,198500,184000,142,57000,5000,140600,100,1,2836300,5148,3.76,0.46,12,0.85,48324.00,393136.00,217500,20250306,-16.55,108100,20241115,67.90,217500,-16.55,20250306,113000,60.62,20250113,217500,-16.55,20250306,108100,67.90,20241115,0.67,Y,306200,5000,141 억,,262327,N,N,2610,N,00,N
20250404,151029,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,182200,-7800,5,-4.11,4276049900,23443,77.53,189200,189500,179500,247000,133000,190000,182401.99,9.25,0,-325,201333,195666,186833,181166,172333,198500,184000,142,57000,5000,140600,100,1,2836300,5168,3.77,0.46,12,0.83,48324.00,393136.00,217500,20250306,-16.23,108100,20241115,68.55,217500,-16.23,20250306,113000,61.24,20250113,217500,-16.23,20250306,108100,68.55,20241115,0.67,Y,306200,5000,141 억,,262327,N,N,2390,N,00,N
20250404,141031,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181000,-9000,5,-4.74,3613422500,19781,65.42,189200,189500,179500,247000,133000,190000,182671.38,9.25,0,-870,201333,195666,186833,181166,172333,198500,184000,142,57000,5000,140600,100,1,2836300,5134,3.75,0.46,12,0.70,48324.00,393136.00,217500,20250306,-16.78,108100,20241115,67.44,217500,-16.78,20250306,113000,60.18,20250113,217500,-16.78,20250306,108100,67.44,20241115,0.67,Y,306200,5000,141 억,,262327,N,N,2390,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 161019 55 60.00 KOSPI 금속 N N N Y 60 N 171100 -10400 5 -5.73 4420172000 25458 105.48 175300 177700 169000 235500 127100 181500 173627.44 9.25 0 8526 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 4853 3.54 0.44 12 0.90 48324.00 393136.00 217500 20250306 -21.33 108100 20241115 58.28 217500 -21.33 20250306 113000 51.42 20250113 217500 -21.33 20250306 108100 58.28 20241115 0.66 Y 306200 5000 141 억 262275 N N 1183 N 00 N
3 20250407 151026 55 60.00 KOSPI 금속 N N N Y 60 N 172000 -9500 5 -5.23 4266401000 24562 101.76 175300 177700 169000 235500 127100 181500 173699.25 9.25 0 8283 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 4878 3.56 0.44 12 0.87 48324.00 393136.00 217500 20250306 -20.92 108100 20241115 59.11 217500 -20.92 20250306 113000 52.21 20250113 217500 -20.92 20250306 108100 59.11 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
4 20250407 141023 55 60.00 KOSPI 금속 N N N Y 60 N 173900 -7600 5 -4.19 3732359450 21477 88.98 175300 177700 169000 235500 127100 181500 173784.02 9.25 0 7565 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 4932 3.60 0.44 12 0.76 48324.00 393136.00 217500 20250306 -20.05 108100 20241115 60.87 217500 -20.05 20250306 113000 53.89 20250113 217500 -20.05 20250306 108100 60.87 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
5 20250407 131021 55 60.00 KOSPI 금속 N N N Y 60 N 175200 -6300 5 -3.47 3456517100 19890 82.41 175300 177700 169000 235500 127100 181500 173781.65 9.25 0 7240 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 4969 3.63 0.45 12 0.70 48324.00 393136.00 217500 20250306 -19.45 108100 20241115 62.07 217500 -19.45 20250306 113000 55.04 20250113 217500 -19.45 20250306 108100 62.07 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
6 20250407 121020 55 60.00 KOSPI 금속 N N N Y 60 N 177000 -4500 5 -2.48 3093730900 17820 73.83 175300 177700 169000 235500 127100 181500 173610.04 9.25 0 7115 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 5020 3.66 0.45 12 0.63 48324.00 393136.00 217500 20250306 -18.62 108100 20241115 63.74 217500 -18.62 20250306 113000 56.64 20250113 217500 -18.62 20250306 108100 63.74 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
7 20250407 111022 55 60.00 KOSPI 금속 N N N Y 60 N 177400 -4100 5 -2.26 2817677200 16261 67.37 175300 177700 169000 235500 127100 181500 173278.22 9.25 0 6871 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 5032 3.67 0.45 12 0.57 48324.00 393136.00 217500 20250306 -18.44 108100 20241115 64.11 217500 -18.44 20250306 113000 56.99 20250113 217500 -18.44 20250306 108100 64.11 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
8 20250407 101022 55 60.00 KOSPI 금속 N N N Y 60 N 174200 -7300 5 -4.02 2453716400 14193 58.80 175300 176500 169000 235500 127100 181500 172882.15 9.25 0 6503 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 4941 3.60 0.44 12 0.50 48324.00 393136.00 217500 20250306 -19.91 108100 20241115 61.15 217500 -19.91 20250306 113000 54.16 20250113 217500 -19.91 20250306 108100 61.15 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
9 20250407 091023 55 60.00 KOSPI 금속 N N N Y 60 N 173600 -7900 5 -4.35 900641900 5239 21.71 175300 175500 169000 235500 127100 181500 171911.03 9.25 0 2447 193500 187500 183500 177500 173500 185500 175500 142 54000 5000 134310 100 1 2836300 4924 3.59 0.44 12 0.18 48324.00 393136.00 217500 20250306 -20.18 108100 20241115 60.59 217500 -20.18 20250306 113000 53.63 20250113 217500 -20.18 20250306 108100 60.59 20241115 0.66 Y 306200 5000 141 억 262275 N N 2610 N 00 N
10 20250404 161018 55 60.00 KOSPI 금속 N N N Y 60 N 181500 -8500 5 -4.47 4377525600 24001 79.38 189200 189500 179500 247000 133000 190000 182389.52 9.25 0 -392 201333 195666 186833 181166 172333 198500 184000 142 57000 5000 140600 100 1 2836300 5148 3.76 0.46 12 0.85 48324.00 393136.00 217500 20250306 -16.55 108100 20241115 67.90 217500 -16.55 20250306 113000 60.62 20250113 217500 -16.55 20250306 108100 67.90 20241115 0.67 Y 306200 5000 141 억 262327 N N 2610 N 00 N
11 20250404 151029 55 60.00 KOSPI 금속 N N N Y 60 N 182200 -7800 5 -4.11 4276049900 23443 77.53 189200 189500 179500 247000 133000 190000 182401.99 9.25 0 -325 201333 195666 186833 181166 172333 198500 184000 142 57000 5000 140600 100 1 2836300 5168 3.77 0.46 12 0.83 48324.00 393136.00 217500 20250306 -16.23 108100 20241115 68.55 217500 -16.23 20250306 113000 61.24 20250113 217500 -16.23 20250306 108100 68.55 20241115 0.67 Y 306200 5000 141 억 262327 N N 2390 N 00 N
12 20250404 141031 55 60.00 KOSPI 금속 N N N Y 60 N 181000 -9000 5 -4.74 3613422500 19781 65.42 189200 189500 179500 247000 133000 190000 182671.38 9.25 0 -870 201333 195666 186833 181166 172333 198500 184000 142 57000 5000 140600 100 1 2836300 5134 3.75 0.46 12 0.70 48324.00 393136.00 217500 20250306 -16.78 108100 20241115 67.44 217500 -16.78 20250306 113000 60.18 20250113 217500 -16.78 20250306 108100 67.44 20241115 0.67 Y 306200 5000 141 억 262327 N N 2390 N 00 N