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
079550/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
20250422,160629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,311500,21000,2,7.23,97078602000,316832,358.81,288000,314000,287500,377500,203500,290500,306403.65,28.73,0,4775,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68530,30.91,5.64,12,1.44,10078.00,55272.00,324500,20250306,-4.01,149900,20240523,107.81,324500,-4.01,20250306,208000,49.76,20250120,324500,-4.01,20250306,149900,107.81,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,13095,N,00,N
20250422,150641,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312500,22000,2,7.57,88735192500,290123,328.56,288000,313000,287500,377500,203500,290500,305853.75,28.73,0,12543,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68750,31.01,5.65,12,1.32,10078.00,55272.00,324500,20250306,-3.70,149900,20240523,108.47,324500,-3.70,20250306,208000,50.24,20250120,324500,-3.70,20250306,149900,108.47,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250422,140640,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,20000,2,6.88,75233321500,246786,279.48,288000,312000,287500,377500,203500,290500,304852.53,28.73,0,11010,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68310,30.81,5.62,12,1.12,10078.00,55272.00,324500,20250306,-4.31,149900,20240523,107.14,324500,-4.31,20250306,208000,49.28,20250120,324500,-4.31,20250306,149900,107.14,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250422,130638,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,307000,16500,2,5.68,66039587750,217103,245.87,288000,312000,287500,377500,203500,290500,304185.58,28.73,0,6906,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,67540,30.46,5.55,12,0.99,10078.00,55272.00,324500,20250306,-5.39,149900,20240523,104.80,324500,-5.39,20250306,208000,47.60,20250120,324500,-5.39,20250306,149900,104.80,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250422,120639,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,307500,17000,2,5.85,63057193500,207412,234.89,288000,312000,287500,377500,203500,290500,304019.09,28.73,0,6804,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,67650,30.51,5.56,12,0.94,10078.00,55272.00,324500,20250306,-5.24,149900,20240523,105.14,324500,-5.24,20250306,208000,47.84,20250120,324500,-5.24,20250306,149900,105.14,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250422,110639,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,20000,2,6.88,55169016500,181952,206.06,288000,312000,287500,377500,203500,290500,303206.50,28.73,0,5467,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68310,30.81,5.62,12,0.83,10078.00,55272.00,324500,20250306,-4.31,149900,20240523,107.14,324500,-4.31,20250306,208000,49.28,20250120,324500,-4.31,20250306,149900,107.14,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250422,100639,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,305500,15000,2,5.16,35148643750,117076,132.59,288000,306000,287500,377500,203500,290500,300220.83,28.73,0,5580,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,67210,30.31,5.53,12,0.53,10078.00,55272.00,324500,20250306,-5.86,149900,20240523,103.80,324500,-5.86,20250306,208000,46.88,20250120,324500,-5.86,20250306,149900,103.80,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250422,090641,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,292000,1500,2,0.52,3871615750,13236,14.99,288000,295000,287500,377500,203500,290500,292506.63,28.73,0,878,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,64240,28.97,5.28,12,0.06,10078.00,55272.00,324500,20250306,-10.02,149900,20240523,94.80,324500,-10.02,20250306,208000,40.38,20250120,324500,-10.02,20250306,149900,94.80,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N
20250421,160626,57,100.00,KOSPI200,,금속,N,N,N,N, ,Y,290500,3000,2,1.04,25569141750,88301,71.17,290000,294000,285000,373500,201500,287500,289567.93,28.73,0,4937,298833,293166,289833,284166,280833,291500,282500,1100,86000,5000,212750,500,1,22000000,63910,28.83,5.26,12,0.40,10078.00,55272.00,324500,20250306,-10.48,149900,20240523,93.80,324500,-10.48,20250306,208000,39.66,20250120,324500,-10.48,20250306,149900,93.80,20240523,1.06,Y,079550,5000,1100 억,,6320412,N,N,8356,N,00,N
20250421,150637,57,100.00,KOSPI200,,금속,N,N,N,N, ,Y,290000,2500,2,0.87,24185760750,83537,67.33,290000,294000,285000,373500,201500,287500,289521.54,28.73,0,3773,298833,293166,289833,284166,280833,291500,282500,1100,86000,5000,212750,500,1,22000000,63800,28.78,5.25,12,0.38,10078.00,55272.00,324500,20250306,-10.63,149900,20240523,93.46,324500,-10.63,20250306,208000,39.42,20250120,324500,-10.63,20250306,149900,93.46,20240523,1.06,Y,079550,5000,1100 억,,6320412,N,N,16771,N,00,N
20250421,140637,57,100.00,KOSPI200,,금속,N,N,N,N, ,Y,289000,1500,2,0.52,21088252250,72831,58.70,290000,294000,285000,373500,201500,287500,289550.50,28.73,0,2895,298833,293166,289833,284166,280833,291500,282500,1100,86000,5000,212750,500,1,22000000,63580,28.68,5.23,12,0.33,10078.00,55272.00,324500,20250306,-10.94,149900,20240523,92.80,324500,-10.94,20250306,208000,38.94,20250120,324500,-10.94,20250306,149900,92.80,20240523,1.06,Y,079550,5000,1100 억,,6320412,N,N,16771,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 160629 55 30.00 KOSPI200 금속 N N N Y 40 Y 311500 21000 2 7.23 97078602000 316832 358.81 288000 314000 287500 377500 203500 290500 306403.65 28.73 0 4775 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 68530 30.91 5.64 12 1.44 10078.00 55272.00 324500 20250306 -4.01 149900 20240523 107.81 324500 -4.01 20250306 208000 49.76 20250120 324500 -4.01 20250306 149900 107.81 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 13095 N 00 N
3 20250422 150641 55 30.00 KOSPI200 금속 N N N Y 40 Y 312500 22000 2 7.57 88735192500 290123 328.56 288000 313000 287500 377500 203500 290500 305853.75 28.73 0 12543 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 68750 31.01 5.65 12 1.32 10078.00 55272.00 324500 20250306 -3.70 149900 20240523 108.47 324500 -3.70 20250306 208000 50.24 20250120 324500 -3.70 20250306 149900 108.47 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
4 20250422 140640 55 30.00 KOSPI200 금속 N N N Y 40 Y 310500 20000 2 6.88 75233321500 246786 279.48 288000 312000 287500 377500 203500 290500 304852.53 28.73 0 11010 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 68310 30.81 5.62 12 1.12 10078.00 55272.00 324500 20250306 -4.31 149900 20240523 107.14 324500 -4.31 20250306 208000 49.28 20250120 324500 -4.31 20250306 149900 107.14 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
5 20250422 130638 55 30.00 KOSPI200 금속 N N N Y 40 Y 307000 16500 2 5.68 66039587750 217103 245.87 288000 312000 287500 377500 203500 290500 304185.58 28.73 0 6906 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 67540 30.46 5.55 12 0.99 10078.00 55272.00 324500 20250306 -5.39 149900 20240523 104.80 324500 -5.39 20250306 208000 47.60 20250120 324500 -5.39 20250306 149900 104.80 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
6 20250422 120639 55 30.00 KOSPI200 금속 N N N Y 40 Y 307500 17000 2 5.85 63057193500 207412 234.89 288000 312000 287500 377500 203500 290500 304019.09 28.73 0 6804 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 67650 30.51 5.56 12 0.94 10078.00 55272.00 324500 20250306 -5.24 149900 20240523 105.14 324500 -5.24 20250306 208000 47.84 20250120 324500 -5.24 20250306 149900 105.14 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
7 20250422 110639 55 30.00 KOSPI200 금속 N N N Y 40 Y 310500 20000 2 6.88 55169016500 181952 206.06 288000 312000 287500 377500 203500 290500 303206.50 28.73 0 5467 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 68310 30.81 5.62 12 0.83 10078.00 55272.00 324500 20250306 -4.31 149900 20240523 107.14 324500 -4.31 20250306 208000 49.28 20250120 324500 -4.31 20250306 149900 107.14 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
8 20250422 100639 55 30.00 KOSPI200 금속 N N N Y 40 Y 305500 15000 2 5.16 35148643750 117076 132.59 288000 306000 287500 377500 203500 290500 300220.83 28.73 0 5580 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 67210 30.31 5.53 12 0.53 10078.00 55272.00 324500 20250306 -5.86 149900 20240523 103.80 324500 -5.86 20250306 208000 46.88 20250120 324500 -5.86 20250306 149900 103.80 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
9 20250422 090641 55 30.00 KOSPI200 금속 N N N Y 40 Y 292000 1500 2 0.52 3871615750 13236 14.99 288000 295000 287500 377500 203500 290500 292506.63 28.73 0 878 298833 294666 289833 285666 280833 296750 287750 1100 87000 5000 214970 500 1 22000000 64240 28.97 5.28 12 0.06 10078.00 55272.00 324500 20250306 -10.02 149900 20240523 94.80 324500 -10.02 20250306 208000 40.38 20250120 324500 -10.02 20250306 149900 94.80 20240523 1.03 Y 079550 5000 1100 억 6319998 N N 8356 N 00 N
10 20250421 160626 57 100.00 KOSPI200 금속 N N N N Y 290500 3000 2 1.04 25569141750 88301 71.17 290000 294000 285000 373500 201500 287500 289567.93 28.73 0 4937 298833 293166 289833 284166 280833 291500 282500 1100 86000 5000 212750 500 1 22000000 63910 28.83 5.26 12 0.40 10078.00 55272.00 324500 20250306 -10.48 149900 20240523 93.80 324500 -10.48 20250306 208000 39.66 20250120 324500 -10.48 20250306 149900 93.80 20240523 1.06 Y 079550 5000 1100 억 6320412 N N 8356 N 00 N
11 20250421 150637 57 100.00 KOSPI200 금속 N N N N Y 290000 2500 2 0.87 24185760750 83537 67.33 290000 294000 285000 373500 201500 287500 289521.54 28.73 0 3773 298833 293166 289833 284166 280833 291500 282500 1100 86000 5000 212750 500 1 22000000 63800 28.78 5.25 12 0.38 10078.00 55272.00 324500 20250306 -10.63 149900 20240523 93.46 324500 -10.63 20250306 208000 39.42 20250120 324500 -10.63 20250306 149900 93.46 20240523 1.06 Y 079550 5000 1100 억 6320412 N N 16771 N 00 N
12 20250421 140637 57 100.00 KOSPI200 금속 N N N N Y 289000 1500 2 0.52 21088252250 72831 58.70 290000 294000 285000 373500 201500 287500 289550.50 28.73 0 2895 298833 293166 289833 284166 280833 291500 282500 1100 86000 5000 212750 500 1 22000000 63580 28.68 5.23 12 0.33 10078.00 55272.00 324500 20250306 -10.94 149900 20240523 92.80 324500 -10.94 20250306 208000 38.94 20250120 324500 -10.94 20250306 149900 92.80 20240523 1.06 Y 079550 5000 1100 억 6320412 N N 16771 N 00 N