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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010130/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
20250422,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,712000,28000,2,4.09,14913635000,21301,292.80,684000,713000,675000,889000,479000,684000,700135.00,12.25,0,153,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,147407,77.48,1.57,12,0.10,9190.00,454583.00,2407000,20241206,-70.42,445000,20240805,60.00,1090000,-34.68,20250313,643000,10.73,20250409,2407000,-70.42,20241206,445000,60.00,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,2477,N,00,N
20250422,150245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,709000,25000,2,3.65,12810945500,18343,252.14,684000,713000,675000,889000,479000,684000,698410.59,12.25,0,340,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,146786,77.15,1.56,12,0.09,9190.00,454583.00,2407000,20241206,-70.54,445000,20240805,59.33,1090000,-34.95,20250313,643000,10.26,20250409,2407000,-70.54,20241206,445000,59.33,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250422,140245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,698000,14000,2,2.05,9175051000,13200,181.44,684000,708000,675000,889000,479000,684000,695079.62,12.25,0,640,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,144509,75.95,1.54,12,0.06,9190.00,454583.00,2407000,20241206,-71.00,445000,20240805,56.85,1090000,-35.96,20250313,643000,8.55,20250409,2407000,-71.00,20241206,445000,56.85,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250422,130244,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,689000,5000,2,0.73,6134445000,8861,121.80,684000,705000,675000,889000,479000,684000,692297.14,12.25,0,801,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,142646,74.97,1.52,12,0.04,9190.00,454583.00,2407000,20241206,-71.38,445000,20240805,54.83,1090000,-36.79,20250313,643000,7.15,20250409,2407000,-71.38,20241206,445000,54.83,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250422,120245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,689000,5000,2,0.73,5550929000,8011,110.12,684000,705000,675000,889000,479000,684000,692913.37,12.25,0,1237,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,142646,74.97,1.52,12,0.04,9190.00,454583.00,2407000,20241206,-71.38,445000,20240805,54.83,1090000,-36.79,20250313,643000,7.15,20250409,2407000,-71.38,20241206,445000,54.83,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250422,110245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,696000,12000,2,1.75,4316091000,6224,85.55,684000,705000,675000,889000,479000,684000,693459.35,12.25,0,1685,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,144095,75.73,1.53,12,0.03,9190.00,454583.00,2407000,20241206,-71.08,445000,20240805,56.40,1090000,-36.15,20250313,643000,8.24,20250409,2407000,-71.08,20241206,445000,56.40,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250422,100245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,691000,7000,2,1.02,1846495000,2684,36.89,684000,695000,675000,889000,479000,684000,687963.86,12.25,0,728,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,143060,75.19,1.52,12,0.01,9190.00,454583.00,2407000,20241206,-71.29,445000,20240805,55.28,1090000,-36.61,20250313,643000,7.47,20250409,2407000,-71.29,20241206,445000,55.28,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250422,090245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,678000,-6000,5,-0.88,168608000,248,3.41,684000,684000,675000,889000,479000,684000,679870.97,12.25,0,-10,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,140368,73.78,1.49,12,0.00,9190.00,454583.00,2407000,20241206,-71.83,445000,20240805,52.36,1090000,-37.80,20250313,643000,5.44,20250409,2407000,-71.83,20241206,445000,52.36,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N
20250421,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,684000,5000,2,0.74,4959163500,7275,78.61,680000,688000,675000,882000,476000,679000,681671.96,12.25,280,-283,695000,687000,682000,674000,669000,684500,671500,1045,203000,5000,475300,1000,1,20703283,141610,74.43,1.50,12,0.04,9190.00,454583.00,2407000,20241206,-71.58,445000,20240805,53.71,1090000,-37.25,20250313,643000,6.38,20250409,2407000,-71.58,20241206,445000,53.71,20240805,0.01,Y,010130,5000,1045 억,,2536800,N,N,1785,N,00,N
20250421,150244,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,680000,1000,2,0.15,4347089500,6379,68.93,680000,688000,675000,882000,476000,679000,681468.80,12.25,280,-502,695000,687000,682000,674000,669000,684500,671500,1045,203000,5000,475300,1000,1,20703283,140782,73.99,1.50,12,0.03,9190.00,454583.00,2407000,20241206,-71.75,445000,20240805,52.81,1090000,-37.61,20250313,643000,5.75,20250409,2407000,-71.75,20241206,445000,52.81,20240805,0.01,Y,010130,5000,1045 억,,2536800,N,N,2010,N,00,N
20250421,140244,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,679000,0,3,0.00,4021210500,5899,63.75,680000,688000,675000,882000,476000,679000,681676.64,12.25,280,-511,695000,687000,682000,674000,669000,684500,671500,1045,203000,5000,475300,1000,1,20703283,140575,73.88,1.49,12,0.03,9190.00,454583.00,2407000,20241206,-71.79,445000,20240805,52.58,1090000,-37.71,20250313,643000,5.60,20250409,2407000,-71.79,20241206,445000,52.58,20240805,0.01,Y,010130,5000,1045 억,,2536800,N,N,2010,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 20250422 160240 55 20.00 KOSPI200 금속 N N N Y 40 N 712000 28000 2 4.09 14913635000 21301 292.80 684000 713000 675000 889000 479000 684000 700135.00 12.25 0 153 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 147407 77.48 1.57 12 0.10 9190.00 454583.00 2407000 20241206 -70.42 445000 20240805 60.00 1090000 -34.68 20250313 643000 10.73 20250409 2407000 -70.42 20241206 445000 60.00 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 2477 N 00 N
3 20250422 150245 55 20.00 KOSPI200 금속 N N N Y 40 N 709000 25000 2 3.65 12810945500 18343 252.14 684000 713000 675000 889000 479000 684000 698410.59 12.25 0 340 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 146786 77.15 1.56 12 0.09 9190.00 454583.00 2407000 20241206 -70.54 445000 20240805 59.33 1090000 -34.95 20250313 643000 10.26 20250409 2407000 -70.54 20241206 445000 59.33 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
4 20250422 140245 55 20.00 KOSPI200 금속 N N N Y 40 N 698000 14000 2 2.05 9175051000 13200 181.44 684000 708000 675000 889000 479000 684000 695079.62 12.25 0 640 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 144509 75.95 1.54 12 0.06 9190.00 454583.00 2407000 20241206 -71.00 445000 20240805 56.85 1090000 -35.96 20250313 643000 8.55 20250409 2407000 -71.00 20241206 445000 56.85 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
5 20250422 130244 55 20.00 KOSPI200 금속 N N N Y 40 N 689000 5000 2 0.73 6134445000 8861 121.80 684000 705000 675000 889000 479000 684000 692297.14 12.25 0 801 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 142646 74.97 1.52 12 0.04 9190.00 454583.00 2407000 20241206 -71.38 445000 20240805 54.83 1090000 -36.79 20250313 643000 7.15 20250409 2407000 -71.38 20241206 445000 54.83 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
6 20250422 120245 55 20.00 KOSPI200 금속 N N N Y 40 N 689000 5000 2 0.73 5550929000 8011 110.12 684000 705000 675000 889000 479000 684000 692913.37 12.25 0 1237 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 142646 74.97 1.52 12 0.04 9190.00 454583.00 2407000 20241206 -71.38 445000 20240805 54.83 1090000 -36.79 20250313 643000 7.15 20250409 2407000 -71.38 20241206 445000 54.83 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
7 20250422 110245 55 20.00 KOSPI200 금속 N N N Y 40 N 696000 12000 2 1.75 4316091000 6224 85.55 684000 705000 675000 889000 479000 684000 693459.35 12.25 0 1685 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 144095 75.73 1.53 12 0.03 9190.00 454583.00 2407000 20241206 -71.08 445000 20240805 56.40 1090000 -36.15 20250313 643000 8.24 20250409 2407000 -71.08 20241206 445000 56.40 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
8 20250422 100245 55 20.00 KOSPI200 금속 N N N Y 40 N 691000 7000 2 1.02 1846495000 2684 36.89 684000 695000 675000 889000 479000 684000 687963.86 12.25 0 728 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 143060 75.19 1.52 12 0.01 9190.00 454583.00 2407000 20241206 -71.29 445000 20240805 55.28 1090000 -36.61 20250313 643000 7.47 20250409 2407000 -71.29 20241206 445000 55.28 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
9 20250422 090245 55 20.00 KOSPI200 금속 N N N Y 40 N 678000 -6000 5 -0.88 168608000 248 3.41 684000 684000 675000 889000 479000 684000 679870.97 12.25 0 -10 695333 689666 682333 676666 669333 692500 679500 1045 205000 5000 478800 1000 1 20703283 140368 73.78 1.49 12 0.00 9190.00 454583.00 2407000 20241206 -71.83 445000 20240805 52.36 1090000 -37.80 20250313 643000 5.44 20250409 2407000 -71.83 20241206 445000 52.36 20240805 0.01 Y 010130 5000 1045 억 2536426 N N 1785 N 00 N
10 20250421 160240 55 20.00 KOSPI200 금속 N N N Y 40 N 684000 5000 2 0.74 4959163500 7275 78.61 680000 688000 675000 882000 476000 679000 681671.96 12.25 280 -283 695000 687000 682000 674000 669000 684500 671500 1045 203000 5000 475300 1000 1 20703283 141610 74.43 1.50 12 0.04 9190.00 454583.00 2407000 20241206 -71.58 445000 20240805 53.71 1090000 -37.25 20250313 643000 6.38 20250409 2407000 -71.58 20241206 445000 53.71 20240805 0.01 Y 010130 5000 1045 억 2536800 N N 1785 N 00 N
11 20250421 150244 55 20.00 KOSPI200 금속 N N N Y 40 N 680000 1000 2 0.15 4347089500 6379 68.93 680000 688000 675000 882000 476000 679000 681468.80 12.25 280 -502 695000 687000 682000 674000 669000 684500 671500 1045 203000 5000 475300 1000 1 20703283 140782 73.99 1.50 12 0.03 9190.00 454583.00 2407000 20241206 -71.75 445000 20240805 52.81 1090000 -37.61 20250313 643000 5.75 20250409 2407000 -71.75 20241206 445000 52.81 20240805 0.01 Y 010130 5000 1045 억 2536800 N N 2010 N 00 N
12 20250421 140244 55 20.00 KOSPI200 금속 N N N Y 40 N 679000 0 3 0.00 4021210500 5899 63.75 680000 688000 675000 882000 476000 679000 681676.64 12.25 280 -511 695000 687000 682000 674000 669000 684500 671500 1045 203000 5000 475300 1000 1 20703283 140575 73.88 1.49 12 0.03 9190.00 454583.00 2407000 20241206 -71.79 445000 20240805 52.58 1090000 -37.71 20250313 643000 5.60 20250409 2407000 -71.79 20241206 445000 52.58 20240805 0.01 Y 010130 5000 1045 억 2536800 N N 2010 N 00 N