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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160724,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54700,1700,2,3.21,8524721850,158128,87.56,52000,54700,51800,68900,37100,53000,53909.71,20.37,52,-11127,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15329,6.49,0.69,12,0.56,8423.00,79286.00,78900,20240514,-30.67,46150,20241209,18.53,70800,-22.74,20250319,49850,9.73,20250102,78900,-30.67,20240514,46150,18.53,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,18905,N,00,N
20250411,150731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,1600,2,3.02,6956490600,129445,71.68,52000,54700,51800,68900,37100,53000,53741.07,20.37,52,-735,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15301,6.48,0.69,12,0.46,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,140730,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,1200,2,2.26,5894715050,109946,60.88,52000,54400,51800,68900,37100,53000,53614.81,20.37,52,-438,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15189,6.43,0.68,12,0.39,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,130731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,1200,2,2.26,5408216000,100980,55.91,52000,54400,51800,68900,37100,53000,53557.46,20.37,52,-2904,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15189,6.43,0.68,12,0.36,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,120732,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,1200,2,2.26,4944705800,92429,51.18,52000,54400,51800,68900,37100,53000,53497.50,20.37,52,-1949,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15189,6.43,0.68,12,0.33,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,110731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,1200,2,2.26,4047091150,75878,42.02,52000,54400,51800,68900,37100,53000,53336.95,20.37,52,1160,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15189,6.43,0.68,12,0.27,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,100733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53700,700,2,1.32,2296734950,43454,24.06,52000,53800,51800,68900,37100,53000,52854.30,20.37,52,1354,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15049,6.38,0.68,12,0.16,8423.00,79286.00,78900,20240514,-31.94,46150,20241209,16.36,70800,-24.15,20250319,49850,7.72,20250102,78900,-31.94,20240514,46150,16.36,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,090735,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,52400,-600,5,-1.13,332685750,6382,3.53,52000,52500,51800,68900,37100,53000,52124.65,20.37,52,1454,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,14685,6.22,0.66,12,0.02,8423.00,79286.00,78900,20240514,-33.59,46150,20241209,13.54,70800,-25.99,20250319,49850,5.12,20250102,78900,-33.59,20240514,46150,13.54,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250410,160727,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53000,2800,2,5.58,9562557150,180596,77.56,53600,53600,52300,65200,35200,50200,52949.95,20.45,0,-19305,53200,51700,50800,49300,48400,51250,48850,1401,15000,5000,37140,100,1,28024278,14853,6.29,0.67,12,0.64,8423.00,79286.00,78900,20240514,-32.83,46150,20241209,14.84,70800,-25.14,20250319,49850,6.32,20250102,78900,-32.83,20240514,46150,14.84,20241209,1.35,Y,103140,5000,1401 억,,5730304,N,N,10899,N,00,N
20250410,150730,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53000,2800,2,5.58,8141848650,153795,66.05,53600,53600,52300,65200,35200,50200,52939.62,20.45,0,-29985,53200,51700,50800,49300,48400,51250,48850,1401,15000,5000,37140,100,1,28024278,14853,6.29,0.67,12,0.55,8423.00,79286.00,78900,20240514,-32.83,46150,20241209,14.84,70800,-25.14,20250319,49850,6.32,20250102,78900,-32.83,20240514,46150,14.84,20241209,1.35,Y,103140,5000,1401 억,,5730304,N,N,5897,N,00,N
20250410,140728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53100,2900,2,5.78,7068849950,133568,57.36,53600,53600,52300,65200,35200,50200,52923.23,20.45,0,-30405,53200,51700,50800,49300,48400,51250,48850,1401,15000,5000,37140,100,1,28024278,14881,6.30,0.67,12,0.48,8423.00,79286.00,78900,20240514,-32.70,46150,20241209,15.06,70800,-25.00,20250319,49850,6.52,20250102,78900,-32.70,20240514,46150,15.06,20241209,1.35,Y,103140,5000,1401 억,,5730304,N,N,5897,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 20250411 160724 55 30.00 KOSPI200 금속 N N N Y 40 N 54700 1700 2 3.21 8524721850 158128 87.56 52000 54700 51800 68900 37100 53000 53909.71 20.37 52 -11127 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15329 6.49 0.69 12 0.56 8423.00 79286.00 78900 20240514 -30.67 46150 20241209 18.53 70800 -22.74 20250319 49850 9.73 20250102 78900 -30.67 20240514 46150 18.53 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 18905 N 00 N
3 20250411 150731 55 30.00 KOSPI200 금속 N N N Y 40 N 54600 1600 2 3.02 6956490600 129445 71.68 52000 54700 51800 68900 37100 53000 53741.07 20.37 52 -735 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15301 6.48 0.69 12 0.46 8423.00 79286.00 78900 20240514 -30.80 46150 20241209 18.31 70800 -22.88 20250319 49850 9.53 20250102 78900 -30.80 20240514 46150 18.31 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
4 20250411 140730 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 1200 2 2.26 5894715050 109946 60.88 52000 54400 51800 68900 37100 53000 53614.81 20.37 52 -438 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15189 6.43 0.68 12 0.39 8423.00 79286.00 78900 20240514 -31.31 46150 20241209 17.44 70800 -23.45 20250319 49850 8.73 20250102 78900 -31.31 20240514 46150 17.44 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
5 20250411 130731 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 1200 2 2.26 5408216000 100980 55.91 52000 54400 51800 68900 37100 53000 53557.46 20.37 52 -2904 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15189 6.43 0.68 12 0.36 8423.00 79286.00 78900 20240514 -31.31 46150 20241209 17.44 70800 -23.45 20250319 49850 8.73 20250102 78900 -31.31 20240514 46150 17.44 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
6 20250411 120732 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 1200 2 2.26 4944705800 92429 51.18 52000 54400 51800 68900 37100 53000 53497.50 20.37 52 -1949 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15189 6.43 0.68 12 0.33 8423.00 79286.00 78900 20240514 -31.31 46150 20241209 17.44 70800 -23.45 20250319 49850 8.73 20250102 78900 -31.31 20240514 46150 17.44 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
7 20250411 110731 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 1200 2 2.26 4047091150 75878 42.02 52000 54400 51800 68900 37100 53000 53336.95 20.37 52 1160 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15189 6.43 0.68 12 0.27 8423.00 79286.00 78900 20240514 -31.31 46150 20241209 17.44 70800 -23.45 20250319 49850 8.73 20250102 78900 -31.31 20240514 46150 17.44 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
8 20250411 100733 55 30.00 KOSPI200 금속 N N N Y 40 N 53700 700 2 1.32 2296734950 43454 24.06 52000 53800 51800 68900 37100 53000 52854.30 20.37 52 1354 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15049 6.38 0.68 12 0.16 8423.00 79286.00 78900 20240514 -31.94 46150 20241209 16.36 70800 -24.15 20250319 49850 7.72 20250102 78900 -31.94 20240514 46150 16.36 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
9 20250411 090735 55 30.00 KOSPI200 금속 N N N Y 40 N 52400 -600 5 -1.13 332685750 6382 3.53 52000 52500 51800 68900 37100 53000 52124.65 20.37 52 1454 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 14685 6.22 0.66 12 0.02 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 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
10 20250410 160727 55 30.00 KOSPI200 금속 N N N Y 40 N 53000 2800 2 5.58 9562557150 180596 77.56 53600 53600 52300 65200 35200 50200 52949.95 20.45 0 -19305 53200 51700 50800 49300 48400 51250 48850 1401 15000 5000 37140 100 1 28024278 14853 6.29 0.67 12 0.64 8423.00 79286.00 78900 20240514 -32.83 46150 20241209 14.84 70800 -25.14 20250319 49850 6.32 20250102 78900 -32.83 20240514 46150 14.84 20241209 1.35 Y 103140 5000 1401 억 5730304 N N 10899 N 00 N
11 20250410 150730 55 30.00 KOSPI200 금속 N N N Y 40 N 53000 2800 2 5.58 8141848650 153795 66.05 53600 53600 52300 65200 35200 50200 52939.62 20.45 0 -29985 53200 51700 50800 49300 48400 51250 48850 1401 15000 5000 37140 100 1 28024278 14853 6.29 0.67 12 0.55 8423.00 79286.00 78900 20240514 -32.83 46150 20241209 14.84 70800 -25.14 20250319 49850 6.32 20250102 78900 -32.83 20240514 46150 14.84 20241209 1.35 Y 103140 5000 1401 억 5730304 N N 5897 N 00 N
12 20250410 140728 55 30.00 KOSPI200 금속 N N N Y 40 N 53100 2900 2 5.78 7068849950 133568 57.36 53600 53600 52300 65200 35200 50200 52923.23 20.45 0 -30405 53200 51700 50800 49300 48400 51250 48850 1401 15000 5000 37140 100 1 28024278 14881 6.30 0.67 12 0.48 8423.00 79286.00 78900 20240514 -32.70 46150 20241209 15.06 70800 -25.00 20250319 49850 6.52 20250102 78900 -32.70 20240514 46150 15.06 20241209 1.35 Y 103140 5000 1401 억 5730304 N N 5897 N 00 N