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
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
20250422,161053,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179900,0,3,0.00,4213776700,23263,151.28,177900,186000,177700,233500,126000,179900,181137.08,9.10,0,7969,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5103,3.72,0.46,12,0.82,48324.00,393136.00,217500,20250306,-17.29,108100,20241115,66.42,217500,-17.29,20250306,113000,59.20,20250113,217500,-17.29,20250306,108100,66.42,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,514,N,00,N
20250422,151112,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,180400,500,2,0.28,4121867600,22753,147.97,177900,186000,177700,233500,126000,179900,181157.22,9.10,0,8102,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5117,3.73,0.46,12,0.80,48324.00,393136.00,217500,20250306,-17.06,108100,20241115,66.88,217500,-17.06,20250306,113000,59.65,20250113,217500,-17.06,20250306,108100,66.88,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250422,141113,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179000,-900,5,-0.50,3031891500,16668,108.40,177900,186000,177700,233500,126000,179900,181899.18,9.10,0,4435,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5077,3.70,0.46,12,0.59,48324.00,393136.00,217500,20250306,-17.70,108100,20241115,65.59,217500,-17.70,20250306,113000,58.41,20250113,217500,-17.70,20250306,108100,65.59,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250422,131109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181600,1700,2,0.94,1794782600,9802,63.74,177900,186000,177700,233500,126000,179900,183104.37,9.10,0,1918,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5151,3.76,0.46,12,0.35,48324.00,393136.00,217500,20250306,-16.51,108100,20241115,67.99,217500,-16.51,20250306,113000,60.71,20250113,217500,-16.51,20250306,108100,67.99,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250422,121113,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,184400,4500,2,2.50,1306457600,7147,46.48,177900,186000,177700,233500,126000,179900,182798.85,9.10,0,1404,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5230,3.82,0.47,12,0.25,48324.00,393136.00,217500,20250306,-15.22,108100,20241115,70.58,217500,-15.22,20250306,113000,63.19,20250113,217500,-15.22,20250306,108100,70.58,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250422,111111,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,183800,3900,2,2.17,1132593700,6203,40.34,177900,186000,177700,233500,126000,179900,182588.92,9.10,0,1236,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5213,3.80,0.47,12,0.22,48324.00,393136.00,217500,20250306,-15.49,108100,20241115,70.03,217500,-15.49,20250306,113000,62.65,20250113,217500,-15.49,20250306,108100,70.03,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250422,101111,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,182000,2100,2,1.17,418286600,2319,15.08,177900,182100,177700,233500,126000,179900,180374.10,9.10,0,561,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5162,3.77,0.46,12,0.08,48324.00,393136.00,217500,20250306,-16.32,108100,20241115,68.36,217500,-16.32,20250306,113000,61.06,20250113,217500,-16.32,20250306,108100,68.36,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250422,091114,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179600,-300,5,-0.17,85877800,480,3.12,177900,179800,177700,233500,126000,179900,178907.95,9.10,0,155,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5094,3.72,0.46,12,0.02,48324.00,393136.00,217500,20250306,-17.43,108100,20241115,66.14,217500,-17.43,20250306,113000,58.94,20250113,217500,-17.43,20250306,108100,66.14,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N
20250421,161049,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179900,-6900,5,-3.69,2778786900,15308,144.65,184900,186800,179100,242500,130800,186800,181525.57,9.11,0,-1011,190733,188766,185833,183866,180933,189250,184350,142,55700,5000,138230,100,1,2836300,5103,3.72,0.46,12,0.54,48324.00,393136.00,217500,20250306,-17.29,108100,20241115,66.42,217500,-17.29,20250306,113000,59.20,20250113,217500,-17.29,20250306,108100,66.42,20241115,0.61,Y,306200,5000,141 억,,258323,N,N,488,N,00,N
20250421,151109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181000,-5800,5,-3.10,2678134200,14750,139.37,184900,186800,179100,242500,130800,186800,181568.42,9.11,0,-764,190733,188766,185833,183866,180933,189250,184350,142,55700,5000,138230,100,1,2836300,5134,3.75,0.46,12,0.52,48324.00,393136.00,217500,20250306,-16.78,108100,20241115,67.44,217500,-16.78,20250306,113000,60.18,20250113,217500,-16.78,20250306,108100,67.44,20241115,0.61,Y,306200,5000,141 억,,258323,N,N,1210,N,00,N
20250421,141108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179800,-7000,5,-3.75,1739326700,9529,90.04,184900,186800,179600,242500,130800,186800,182529.82,9.11,0,-2529,190733,188766,185833,183866,180933,189250,184350,142,55700,5000,138230,100,1,2836300,5100,3.72,0.46,12,0.34,48324.00,393136.00,217500,20250306,-17.33,108100,20241115,66.33,217500,-17.33,20250306,113000,59.12,20250113,217500,-17.33,20250306,108100,66.33,20241115,0.61,Y,306200,5000,141 억,,258323,N,N,1210,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 161053 55 60.00 KOSPI 금속 N N N Y 60 N 179900 0 3 0.00 4213776700 23263 151.28 177900 186000 177700 233500 126000 179900 181137.08 9.10 0 7969 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5103 3.72 0.46 12 0.82 48324.00 393136.00 217500 20250306 -17.29 108100 20241115 66.42 217500 -17.29 20250306 113000 59.20 20250113 217500 -17.29 20250306 108100 66.42 20241115 0.60 Y 306200 5000 141 억 258015 N N 514 N 00 N
3 20250422 151112 55 60.00 KOSPI 금속 N N N Y 60 N 180400 500 2 0.28 4121867600 22753 147.97 177900 186000 177700 233500 126000 179900 181157.22 9.10 0 8102 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5117 3.73 0.46 12 0.80 48324.00 393136.00 217500 20250306 -17.06 108100 20241115 66.88 217500 -17.06 20250306 113000 59.65 20250113 217500 -17.06 20250306 108100 66.88 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
4 20250422 141113 55 60.00 KOSPI 금속 N N N Y 60 N 179000 -900 5 -0.50 3031891500 16668 108.40 177900 186000 177700 233500 126000 179900 181899.18 9.10 0 4435 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5077 3.70 0.46 12 0.59 48324.00 393136.00 217500 20250306 -17.70 108100 20241115 65.59 217500 -17.70 20250306 113000 58.41 20250113 217500 -17.70 20250306 108100 65.59 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
5 20250422 131109 55 60.00 KOSPI 금속 N N N Y 60 N 181600 1700 2 0.94 1794782600 9802 63.74 177900 186000 177700 233500 126000 179900 183104.37 9.10 0 1918 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5151 3.76 0.46 12 0.35 48324.00 393136.00 217500 20250306 -16.51 108100 20241115 67.99 217500 -16.51 20250306 113000 60.71 20250113 217500 -16.51 20250306 108100 67.99 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
6 20250422 121113 55 60.00 KOSPI 금속 N N N Y 60 N 184400 4500 2 2.50 1306457600 7147 46.48 177900 186000 177700 233500 126000 179900 182798.85 9.10 0 1404 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5230 3.82 0.47 12 0.25 48324.00 393136.00 217500 20250306 -15.22 108100 20241115 70.58 217500 -15.22 20250306 113000 63.19 20250113 217500 -15.22 20250306 108100 70.58 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
7 20250422 111111 55 60.00 KOSPI 금속 N N N Y 60 N 183800 3900 2 2.17 1132593700 6203 40.34 177900 186000 177700 233500 126000 179900 182588.92 9.10 0 1236 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5213 3.80 0.47 12 0.22 48324.00 393136.00 217500 20250306 -15.49 108100 20241115 70.03 217500 -15.49 20250306 113000 62.65 20250113 217500 -15.49 20250306 108100 70.03 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
8 20250422 101111 55 60.00 KOSPI 금속 N N N Y 60 N 182000 2100 2 1.17 418286600 2319 15.08 177900 182100 177700 233500 126000 179900 180374.10 9.10 0 561 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5162 3.77 0.46 12 0.08 48324.00 393136.00 217500 20250306 -16.32 108100 20241115 68.36 217500 -16.32 20250306 113000 61.06 20250113 217500 -16.32 20250306 108100 68.36 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
9 20250422 091114 55 60.00 KOSPI 금속 N N N Y 60 N 179600 -300 5 -0.17 85877800 480 3.12 177900 179800 177700 233500 126000 179900 178907.95 9.10 0 155 189633 184766 181933 177066 174233 183350 175650 142 53600 5000 133120 100 1 2836300 5094 3.72 0.46 12 0.02 48324.00 393136.00 217500 20250306 -17.43 108100 20241115 66.14 217500 -17.43 20250306 113000 58.94 20250113 217500 -17.43 20250306 108100 66.14 20241115 0.60 Y 306200 5000 141 억 258015 N N 488 N 00 N
10 20250421 161049 55 60.00 KOSPI 금속 N N N Y 60 N 179900 -6900 5 -3.69 2778786900 15308 144.65 184900 186800 179100 242500 130800 186800 181525.57 9.11 0 -1011 190733 188766 185833 183866 180933 189250 184350 142 55700 5000 138230 100 1 2836300 5103 3.72 0.46 12 0.54 48324.00 393136.00 217500 20250306 -17.29 108100 20241115 66.42 217500 -17.29 20250306 113000 59.20 20250113 217500 -17.29 20250306 108100 66.42 20241115 0.61 Y 306200 5000 141 억 258323 N N 488 N 00 N
11 20250421 151109 55 60.00 KOSPI 금속 N N N Y 60 N 181000 -5800 5 -3.10 2678134200 14750 139.37 184900 186800 179100 242500 130800 186800 181568.42 9.11 0 -764 190733 188766 185833 183866 180933 189250 184350 142 55700 5000 138230 100 1 2836300 5134 3.75 0.46 12 0.52 48324.00 393136.00 217500 20250306 -16.78 108100 20241115 67.44 217500 -16.78 20250306 113000 60.18 20250113 217500 -16.78 20250306 108100 67.44 20241115 0.61 Y 306200 5000 141 억 258323 N N 1210 N 00 N
12 20250421 141108 55 60.00 KOSPI 금속 N N N Y 60 N 179800 -7000 5 -3.75 1739326700 9529 90.04 184900 186800 179600 242500 130800 186800 182529.82 9.11 0 -2529 190733 188766 185833 183866 180933 189250 184350 142 55700 5000 138230 100 1 2836300 5100 3.72 0.46 12 0.34 48324.00 393136.00 217500 20250306 -17.33 108100 20241115 66.33 217500 -17.33 20250306 113000 59.12 20250113 217500 -17.33 20250306 108100 66.33 20241115 0.61 Y 306200 5000 141 억 258323 N N 1210 N 00 N