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
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
20250422,160732,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,500,2,0.92,4760016650,87437,101.59,53800,55000,53700,70300,37900,54100,54439.35,20.44,0,7652,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15301,6.48,0.69,12,0.31,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,3961,N,00,N
20250422,150746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,500,2,0.92,4231370300,77735,90.32,53800,55000,53700,70300,37900,54100,54433.27,20.44,0,9217,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15301,6.48,0.69,12,0.28,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250422,140746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54500,400,2,0.74,3737659300,68666,79.78,53800,55000,53700,70300,37900,54100,54432.46,20.44,0,9472,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15273,6.47,0.69,12,0.25,8423.00,79286.00,78900,20240514,-30.93,46150,20241209,18.09,70800,-23.02,20250319,49850,9.33,20250102,78900,-30.93,20240514,46150,18.09,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250422,130743,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,500,2,0.92,2571118500,47235,54.88,53800,55000,53700,70300,37900,54100,54432.49,20.44,0,2711,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15301,6.48,0.69,12,0.17,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250422,120745,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,500,2,0.92,2134373650,39237,45.59,53800,55000,53700,70300,37900,54100,54396.96,20.44,0,2829,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15301,6.48,0.69,12,0.14,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250422,110744,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54800,700,2,1.29,1793123200,32993,38.33,53800,55000,53700,70300,37900,54100,54348.60,20.44,0,4063,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15357,6.51,0.69,12,0.12,8423.00,79286.00,78900,20240514,-30.54,46150,20241209,18.74,70800,-22.60,20250319,49850,9.93,20250102,78900,-30.54,20240514,46150,18.74,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250422,100744,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,100,2,0.18,855476000,15815,18.37,53800,54500,53700,70300,37900,54100,54092.70,20.44,0,1286,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15189,6.43,0.68,12,0.06,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250422,090746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53800,-300,5,-0.55,195483600,3628,4.22,53800,54100,53700,70300,37900,54100,53881.92,20.44,0,231,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15077,6.39,0.68,12,0.01,8423.00,79286.00,78900,20240514,-31.81,46150,20241209,16.58,70800,-24.01,20250319,49850,7.92,20250102,78900,-31.81,20240514,46150,16.58,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N
20250421,160729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54100,-300,5,-0.55,4674002700,86070,101.71,54900,54900,54000,70700,38100,54400,54304.67,20.46,0,-7065,55600,55000,54600,54000,53600,54800,53800,1401,16300,5000,40250,100,1,28024278,15161,6.42,0.68,12,0.31,8423.00,79286.00,78900,20240514,-31.43,46150,20241209,17.23,70800,-23.59,20250319,49850,8.53,20250102,78900,-31.43,20240514,46150,17.23,20241209,1.37,Y,103140,5000,1401 억,,5733283,N,N,13050,N,00,N
20250421,150742,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54100,-300,5,-0.55,4413974750,81263,96.03,54900,54900,54000,70700,38100,54400,54317.15,20.46,0,-7929,55600,55000,54600,54000,53600,54800,53800,1401,16300,5000,40250,100,1,28024278,15161,6.42,0.68,12,0.29,8423.00,79286.00,78900,20240514,-31.43,46150,20241209,17.23,70800,-23.59,20250319,49850,8.53,20250102,78900,-31.43,20240514,46150,17.23,20241209,1.37,Y,103140,5000,1401 억,,5733283,N,N,6970,N,00,N
20250421,140742,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,-200,5,-0.37,3603824900,66304,78.35,54900,54900,54000,70700,38100,54400,54353.05,20.46,0,-9690,55600,55000,54600,54000,53600,54800,53800,1401,16300,5000,40250,100,1,28024278,15189,6.43,0.68,12,0.24,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.37,Y,103140,5000,1401 억,,5733283,N,N,6970,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 160732 55 30.00 KOSPI200 금속 N N N Y 40 N 54600 500 2 0.92 4760016650 87437 101.59 53800 55000 53700 70300 37900 54100 54439.35 20.44 0 7652 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15301 6.48 0.69 12 0.31 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 1.42 Y 103140 5000 1401 억 5728676 N N 3961 N 00 N
3 20250422 150746 55 30.00 KOSPI200 금속 N N N Y 40 N 54600 500 2 0.92 4231370300 77735 90.32 53800 55000 53700 70300 37900 54100 54433.27 20.44 0 9217 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15301 6.48 0.69 12 0.28 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 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
4 20250422 140746 55 30.00 KOSPI200 금속 N N N Y 40 N 54500 400 2 0.74 3737659300 68666 79.78 53800 55000 53700 70300 37900 54100 54432.46 20.44 0 9472 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15273 6.47 0.69 12 0.25 8423.00 79286.00 78900 20240514 -30.93 46150 20241209 18.09 70800 -23.02 20250319 49850 9.33 20250102 78900 -30.93 20240514 46150 18.09 20241209 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
5 20250422 130743 55 30.00 KOSPI200 금속 N N N Y 40 N 54600 500 2 0.92 2571118500 47235 54.88 53800 55000 53700 70300 37900 54100 54432.49 20.44 0 2711 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15301 6.48 0.69 12 0.17 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 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
6 20250422 120745 55 30.00 KOSPI200 금속 N N N Y 40 N 54600 500 2 0.92 2134373650 39237 45.59 53800 55000 53700 70300 37900 54100 54396.96 20.44 0 2829 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15301 6.48 0.69 12 0.14 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 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
7 20250422 110744 55 30.00 KOSPI200 금속 N N N Y 40 N 54800 700 2 1.29 1793123200 32993 38.33 53800 55000 53700 70300 37900 54100 54348.60 20.44 0 4063 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15357 6.51 0.69 12 0.12 8423.00 79286.00 78900 20240514 -30.54 46150 20241209 18.74 70800 -22.60 20250319 49850 9.93 20250102 78900 -30.54 20240514 46150 18.74 20241209 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
8 20250422 100744 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 100 2 0.18 855476000 15815 18.37 53800 54500 53700 70300 37900 54100 54092.70 20.44 0 1286 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15189 6.43 0.68 12 0.06 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 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
9 20250422 090746 55 30.00 KOSPI200 금속 N N N Y 40 N 53800 -300 5 -0.55 195483600 3628 4.22 53800 54100 53700 70300 37900 54100 53881.92 20.44 0 231 55233 54666 54333 53766 53433 54500 53600 1401 16200 5000 40030 100 1 28024278 15077 6.39 0.68 12 0.01 8423.00 79286.00 78900 20240514 -31.81 46150 20241209 16.58 70800 -24.01 20250319 49850 7.92 20250102 78900 -31.81 20240514 46150 16.58 20241209 1.42 Y 103140 5000 1401 억 5728676 N N 13050 N 00 N
10 20250421 160729 55 30.00 KOSPI200 금속 N N N Y 40 N 54100 -300 5 -0.55 4674002700 86070 101.71 54900 54900 54000 70700 38100 54400 54304.67 20.46 0 -7065 55600 55000 54600 54000 53600 54800 53800 1401 16300 5000 40250 100 1 28024278 15161 6.42 0.68 12 0.31 8423.00 79286.00 78900 20240514 -31.43 46150 20241209 17.23 70800 -23.59 20250319 49850 8.53 20250102 78900 -31.43 20240514 46150 17.23 20241209 1.37 Y 103140 5000 1401 억 5733283 N N 13050 N 00 N
11 20250421 150742 55 30.00 KOSPI200 금속 N N N Y 40 N 54100 -300 5 -0.55 4413974750 81263 96.03 54900 54900 54000 70700 38100 54400 54317.15 20.46 0 -7929 55600 55000 54600 54000 53600 54800 53800 1401 16300 5000 40250 100 1 28024278 15161 6.42 0.68 12 0.29 8423.00 79286.00 78900 20240514 -31.43 46150 20241209 17.23 70800 -23.59 20250319 49850 8.53 20250102 78900 -31.43 20240514 46150 17.23 20241209 1.37 Y 103140 5000 1401 억 5733283 N N 6970 N 00 N
12 20250421 140742 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 -200 5 -0.37 3603824900 66304 78.35 54900 54900 54000 70700 38100 54400 54353.05 20.46 0 -9690 55600 55000 54600 54000 53600 54800 53800 1401 16300 5000 40250 100 1 28024278 15189 6.43 0.68 12 0.24 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 1.37 Y 103140 5000 1401 억 5733283 N N 6970 N 00 N