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
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
20250411,161042,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185500,-3900,5,-2.06,2527642050,13629,50.40,187000,187600,183000,246000,132600,189400,185460.57,9.33,0,-1678,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5261,3.84,0.47,12,0.48,48324.00,393136.00,217500,20250306,-14.71,108100,20241115,71.60,217500,-14.71,20250306,113000,64.16,20250113,217500,-14.71,20250306,108100,71.60,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,1685,N,00,N
20250411,151052,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185900,-3500,5,-1.85,2447109050,13195,48.79,187000,187600,183000,246000,132600,189400,185457.30,9.33,0,-1510,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5273,3.85,0.47,12,0.47,48324.00,393136.00,217500,20250306,-14.53,108100,20241115,71.97,217500,-14.53,20250306,113000,64.51,20250113,217500,-14.53,20250306,108100,71.97,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,141050,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186900,-2500,5,-1.32,2033748300,10974,40.58,187000,187600,183000,246000,132600,189400,185324.25,9.33,0,-926,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5301,3.87,0.48,12,0.39,48324.00,393136.00,217500,20250306,-14.07,108100,20241115,72.90,217500,-14.07,20250306,113000,65.40,20250113,217500,-14.07,20250306,108100,72.90,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,131052,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185400,-4000,5,-2.11,1650795400,8919,32.98,187000,187600,183000,246000,132600,189400,185087.50,9.33,0,-1050,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5259,3.84,0.47,12,0.31,48324.00,393136.00,217500,20250306,-14.76,108100,20241115,71.51,217500,-14.76,20250306,113000,64.07,20250113,217500,-14.76,20250306,108100,71.51,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,121053,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185500,-3900,5,-2.06,1478949950,7993,29.56,187000,187600,183000,246000,132600,189400,185030.65,9.33,0,-1327,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5261,3.84,0.47,12,0.28,48324.00,393136.00,217500,20250306,-14.71,108100,20241115,71.60,217500,-14.71,20250306,113000,64.16,20250113,217500,-14.71,20250306,108100,71.60,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,111052,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185700,-3700,5,-1.95,1303282050,7046,26.06,187000,187600,183000,246000,132600,189400,184967.65,9.33,0,-1515,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5267,3.84,0.47,12,0.25,48324.00,393136.00,217500,20250306,-14.62,108100,20241115,71.79,217500,-14.62,20250306,113000,64.34,20250113,217500,-14.62,20250306,108100,71.79,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,101055,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,183400,-6000,5,-3.17,824456500,4462,16.50,187000,187600,183000,246000,132600,189400,184772.86,9.33,0,-888,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5202,3.80,0.47,12,0.16,48324.00,393136.00,217500,20250306,-15.68,108100,20241115,69.66,217500,-15.68,20250306,113000,62.30,20250113,217500,-15.68,20250306,108100,69.66,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,091058,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186800,-2600,5,-1.37,184009600,989,3.66,187000,187500,183000,246000,132600,189400,186056.22,9.33,0,-27,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5298,3.87,0.48,12,0.03,48324.00,393136.00,217500,20250306,-14.11,108100,20241115,72.80,217500,-14.11,20250306,113000,65.31,20250113,217500,-14.11,20250306,108100,72.80,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250410,161046,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,189400,8300,2,4.58,5004958600,26938,47.39,183400,191000,182000,235000,126800,181100,185799.03,9.23,0,2383,196833,188966,183733,175866,170633,186350,173250,142,53900,5000,134010,100,1,2836300,5372,3.92,0.48,12,0.95,48324.00,393136.00,217500,20250306,-12.92,108100,20241115,75.21,217500,-12.92,20250306,113000,67.61,20250113,217500,-12.92,20250306,108100,75.21,20241115,0.63,Y,306200,5000,141 억,,261821,N,N,733,N,00,N
20250410,151051,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,190700,9600,2,5.30,4751014000,25603,45.04,183400,191000,182000,235000,126800,181100,185569.63,9.23,0,2453,196833,188966,183733,175866,170633,186350,173250,142,53900,5000,134010,100,1,2836300,5409,3.95,0.49,12,0.90,48324.00,393136.00,217500,20250306,-12.32,108100,20241115,76.41,217500,-12.32,20250306,113000,68.76,20250113,217500,-12.32,20250306,108100,76.41,20241115,0.63,Y,306200,5000,141 억,,261821,N,N,5312,N,00,N
20250410,141047,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186700,5600,2,3.09,3482603300,18901,33.25,183400,188800,182000,235000,126800,181100,184259.66,9.23,0,1604,196833,188966,183733,175866,170633,186350,173250,142,53900,5000,134010,100,1,2836300,5295,3.86,0.47,12,0.67,48324.00,393136.00,217500,20250306,-14.16,108100,20241115,72.71,217500,-14.16,20250306,113000,65.22,20250113,217500,-14.16,20250306,108100,72.71,20241115,0.63,Y,306200,5000,141 억,,261821,N,N,5312,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 161042 55 60.00 KOSPI 금속 N N N Y 60 N 185500 -3900 5 -2.06 2527642050 13629 50.40 187000 187600 183000 246000 132600 189400 185460.57 9.33 0 -1678 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5261 3.84 0.47 12 0.48 48324.00 393136.00 217500 20250306 -14.71 108100 20241115 71.60 217500 -14.71 20250306 113000 64.16 20250113 217500 -14.71 20250306 108100 71.60 20241115 0.64 Y 306200 5000 141 억 264591 N N 1685 N 00 N
3 20250411 151052 55 60.00 KOSPI 금속 N N N Y 60 N 185900 -3500 5 -1.85 2447109050 13195 48.79 187000 187600 183000 246000 132600 189400 185457.30 9.33 0 -1510 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5273 3.85 0.47 12 0.47 48324.00 393136.00 217500 20250306 -14.53 108100 20241115 71.97 217500 -14.53 20250306 113000 64.51 20250113 217500 -14.53 20250306 108100 71.97 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
4 20250411 141050 55 60.00 KOSPI 금속 N N N Y 60 N 186900 -2500 5 -1.32 2033748300 10974 40.58 187000 187600 183000 246000 132600 189400 185324.25 9.33 0 -926 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5301 3.87 0.48 12 0.39 48324.00 393136.00 217500 20250306 -14.07 108100 20241115 72.90 217500 -14.07 20250306 113000 65.40 20250113 217500 -14.07 20250306 108100 72.90 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
5 20250411 131052 55 60.00 KOSPI 금속 N N N Y 60 N 185400 -4000 5 -2.11 1650795400 8919 32.98 187000 187600 183000 246000 132600 189400 185087.50 9.33 0 -1050 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5259 3.84 0.47 12 0.31 48324.00 393136.00 217500 20250306 -14.76 108100 20241115 71.51 217500 -14.76 20250306 113000 64.07 20250113 217500 -14.76 20250306 108100 71.51 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
6 20250411 121053 55 60.00 KOSPI 금속 N N N Y 60 N 185500 -3900 5 -2.06 1478949950 7993 29.56 187000 187600 183000 246000 132600 189400 185030.65 9.33 0 -1327 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5261 3.84 0.47 12 0.28 48324.00 393136.00 217500 20250306 -14.71 108100 20241115 71.60 217500 -14.71 20250306 113000 64.16 20250113 217500 -14.71 20250306 108100 71.60 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
7 20250411 111052 55 60.00 KOSPI 금속 N N N Y 60 N 185700 -3700 5 -1.95 1303282050 7046 26.06 187000 187600 183000 246000 132600 189400 184967.65 9.33 0 -1515 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5267 3.84 0.47 12 0.25 48324.00 393136.00 217500 20250306 -14.62 108100 20241115 71.79 217500 -14.62 20250306 113000 64.34 20250113 217500 -14.62 20250306 108100 71.79 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
8 20250411 101055 55 60.00 KOSPI 금속 N N N Y 60 N 183400 -6000 5 -3.17 824456500 4462 16.50 187000 187600 183000 246000 132600 189400 184772.86 9.33 0 -888 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5202 3.80 0.47 12 0.16 48324.00 393136.00 217500 20250306 -15.68 108100 20241115 69.66 217500 -15.68 20250306 113000 62.30 20250113 217500 -15.68 20250306 108100 69.66 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
9 20250411 091058 55 60.00 KOSPI 금속 N N N Y 60 N 186800 -2600 5 -1.37 184009600 989 3.66 187000 187500 183000 246000 132600 189400 186056.22 9.33 0 -27 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5298 3.87 0.48 12 0.03 48324.00 393136.00 217500 20250306 -14.11 108100 20241115 72.80 217500 -14.11 20250306 113000 65.31 20250113 217500 -14.11 20250306 108100 72.80 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
10 20250410 161046 55 60.00 KOSPI 금속 N N N Y 60 N 189400 8300 2 4.58 5004958600 26938 47.39 183400 191000 182000 235000 126800 181100 185799.03 9.23 0 2383 196833 188966 183733 175866 170633 186350 173250 142 53900 5000 134010 100 1 2836300 5372 3.92 0.48 12 0.95 48324.00 393136.00 217500 20250306 -12.92 108100 20241115 75.21 217500 -12.92 20250306 113000 67.61 20250113 217500 -12.92 20250306 108100 75.21 20241115 0.63 Y 306200 5000 141 억 261821 N N 733 N 00 N
11 20250410 151051 55 60.00 KOSPI 금속 N N N Y 60 N 190700 9600 2 5.30 4751014000 25603 45.04 183400 191000 182000 235000 126800 181100 185569.63 9.23 0 2453 196833 188966 183733 175866 170633 186350 173250 142 53900 5000 134010 100 1 2836300 5409 3.95 0.49 12 0.90 48324.00 393136.00 217500 20250306 -12.32 108100 20241115 76.41 217500 -12.32 20250306 113000 68.76 20250113 217500 -12.32 20250306 108100 76.41 20241115 0.63 Y 306200 5000 141 억 261821 N N 5312 N 00 N
12 20250410 141047 55 60.00 KOSPI 금속 N N N Y 60 N 186700 5600 2 3.09 3482603300 18901 33.25 183400 188800 182000 235000 126800 181100 184259.66 9.23 0 1604 196833 188966 183733 175866 170633 186350 173250 142 53900 5000 134010 100 1 2836300 5295 3.86 0.47 12 0.67 48324.00 393136.00 217500 20250306 -14.16 108100 20241115 72.71 217500 -14.16 20250306 113000 65.22 20250113 217500 -14.16 20250306 108100 72.71 20241115 0.63 Y 306200 5000 141 억 261821 N N 5312 N 00 N