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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001430/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
20250414,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15670,-40,5,-0.25,1347218460,85924,175.30,15750,15860,15580,20400,11000,15710,15679.19,7.42,0,-4509,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5620,27.78,0.29,12,0.24,564.00,54089.00,25700,20240516,-39.03,14750,20250409,6.24,21800,-28.12,20250307,14750,6.24,20250409,25700,-39.03,20240516,14750,6.24,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,18238,N,00,N
20250414,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15620,-90,5,-0.57,1247321630,79534,162.26,15750,15860,15610,20400,11000,15710,15682.87,7.42,0,-3594,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5602,27.70,0.29,12,0.22,564.00,54089.00,25700,20240516,-39.22,14750,20250409,5.90,21800,-28.35,20250307,14750,5.90,20250409,25700,-39.22,20240516,14750,5.90,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250414,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15680,-30,5,-0.19,1018318935,64896,132.40,15750,15860,15620,20400,11000,15710,15691.55,7.42,0,-95,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5623,27.80,0.29,12,0.18,564.00,54089.00,25700,20240516,-38.99,14750,20250409,6.31,21800,-28.07,20250307,14750,6.31,20250409,25700,-38.99,20240516,14750,6.31,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250414,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15680,-30,5,-0.19,918973975,58568,119.49,15750,15860,15620,20400,11000,15710,15690.72,7.42,0,1297,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5623,27.80,0.29,12,0.16,564.00,54089.00,25700,20240516,-38.99,14750,20250409,6.31,21800,-28.07,20250307,14750,6.31,20250409,25700,-38.99,20240516,14750,6.31,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250414,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15660,-50,5,-0.32,763978050,48684,99.32,15750,15860,15620,20400,11000,15710,15692.59,7.42,0,-906,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5616,27.77,0.29,12,0.14,564.00,54089.00,25700,20240516,-39.07,14750,20250409,6.17,21800,-28.17,20250307,14750,6.17,20250409,25700,-39.07,20240516,14750,6.17,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250414,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15660,-50,5,-0.32,530783385,33786,68.93,15750,15860,15620,20400,11000,15710,15710.16,7.42,0,-6578,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5616,27.77,0.29,12,0.09,564.00,54089.00,25700,20240516,-39.07,14750,20250409,6.17,21800,-28.17,20250307,14750,6.17,20250409,25700,-39.07,20240516,14750,6.17,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250414,100118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15740,30,2,0.19,236338300,15029,30.66,15750,15860,15670,20400,11000,15710,15725.48,7.42,0,-6671,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5645,27.91,0.29,12,0.04,564.00,54089.00,25700,20240516,-38.75,14750,20250409,6.71,21800,-27.80,20250307,14750,6.71,20250409,25700,-38.75,20240516,14750,6.71,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250414,090118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15810,100,2,0.64,50752640,3222,6.57,15750,15860,15750,20400,11000,15710,15751.91,7.42,0,-786,16116,15912,15506,15302,14896,16015,15405,2193,4690,5000,11310,10,1,35862119,5670,28.03,0.29,12,0.01,564.00,54089.00,25700,20240516,-38.48,14750,20250409,7.19,21800,-27.48,20250307,14750,7.19,20250409,25700,-38.48,20240516,14750,7.19,20250409,0.71,Y,001430,5000,2193 억,,2661413,N,N,10353,N,00,N
20250411,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15710,70,2,0.45,754163835,49016,39.61,15470,15710,15100,20300,10950,15640,15386.07,7.43,0,-2854,16240,15940,15570,15270,14900,15755,15085,2193,4660,5000,11260,10,1,35862119,5634,27.85,0.29,12,0.14,564.00,54089.00,25700,20240516,-38.87,14750,20250409,6.51,21800,-27.94,20250307,14750,6.51,20250409,25700,-38.87,20240516,14750,6.51,20250409,0.74,Y,001430,5000,2193 억,,2663648,N,N,10353,N,00,N
20250411,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15620,-20,5,-0.13,625818615,40822,32.99,15470,15630,15100,20300,10950,15640,15330.43,7.43,0,-746,16240,15940,15570,15270,14900,15755,15085,2193,4660,5000,11260,10,1,35862119,5602,27.70,0.29,12,0.11,564.00,54089.00,25700,20240516,-39.22,14750,20250409,5.90,21800,-28.35,20250307,14750,5.90,20250409,25700,-39.22,20240516,14750,5.90,20250409,0.74,Y,001430,5000,2193 억,,2663648,N,N,18917,N,00,N
20250411,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,15600,-40,5,-0.26,539689140,35297,28.52,15470,15620,15100,20300,10950,15640,15289.94,7.43,0,-2185,16240,15940,15570,15270,14900,15755,15085,2193,4660,5000,11260,10,1,35862119,5594,27.66,0.29,12,0.10,564.00,54089.00,25700,20240516,-39.30,14750,20250409,5.76,21800,-28.44,20250307,14750,5.76,20250409,25700,-39.30,20240516,14750,5.76,20250409,0.74,Y,001430,5000,2193 억,,2663648,N,N,18917,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 20250414 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 15670 -40 5 -0.25 1347218460 85924 175.30 15750 15860 15580 20400 11000 15710 15679.19 7.42 0 -4509 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5620 27.78 0.29 12 0.24 564.00 54089.00 25700 20240516 -39.03 14750 20250409 6.24 21800 -28.12 20250307 14750 6.24 20250409 25700 -39.03 20240516 14750 6.24 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 18238 N 00 N
3 20250414 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 15620 -90 5 -0.57 1247321630 79534 162.26 15750 15860 15610 20400 11000 15710 15682.87 7.42 0 -3594 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5602 27.70 0.29 12 0.22 564.00 54089.00 25700 20240516 -39.22 14750 20250409 5.90 21800 -28.35 20250307 14750 5.90 20250409 25700 -39.22 20240516 14750 5.90 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
4 20250414 140118 55 60.00 KOSPI200 금속 N N N Y 60 N 15680 -30 5 -0.19 1018318935 64896 132.40 15750 15860 15620 20400 11000 15710 15691.55 7.42 0 -95 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5623 27.80 0.29 12 0.18 564.00 54089.00 25700 20240516 -38.99 14750 20250409 6.31 21800 -28.07 20250307 14750 6.31 20250409 25700 -38.99 20240516 14750 6.31 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
5 20250414 130119 55 60.00 KOSPI200 금속 N N N Y 60 N 15680 -30 5 -0.19 918973975 58568 119.49 15750 15860 15620 20400 11000 15710 15690.72 7.42 0 1297 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5623 27.80 0.29 12 0.16 564.00 54089.00 25700 20240516 -38.99 14750 20250409 6.31 21800 -28.07 20250307 14750 6.31 20250409 25700 -38.99 20240516 14750 6.31 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
6 20250414 120119 55 60.00 KOSPI200 금속 N N N Y 60 N 15660 -50 5 -0.32 763978050 48684 99.32 15750 15860 15620 20400 11000 15710 15692.59 7.42 0 -906 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5616 27.77 0.29 12 0.14 564.00 54089.00 25700 20240516 -39.07 14750 20250409 6.17 21800 -28.17 20250307 14750 6.17 20250409 25700 -39.07 20240516 14750 6.17 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
7 20250414 110118 55 60.00 KOSPI200 금속 N N N Y 60 N 15660 -50 5 -0.32 530783385 33786 68.93 15750 15860 15620 20400 11000 15710 15710.16 7.42 0 -6578 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5616 27.77 0.29 12 0.09 564.00 54089.00 25700 20240516 -39.07 14750 20250409 6.17 21800 -28.17 20250307 14750 6.17 20250409 25700 -39.07 20240516 14750 6.17 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
8 20250414 100118 55 60.00 KOSPI200 금속 N N N Y 60 N 15740 30 2 0.19 236338300 15029 30.66 15750 15860 15670 20400 11000 15710 15725.48 7.42 0 -6671 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5645 27.91 0.29 12 0.04 564.00 54089.00 25700 20240516 -38.75 14750 20250409 6.71 21800 -27.80 20250307 14750 6.71 20250409 25700 -38.75 20240516 14750 6.71 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
9 20250414 090118 55 60.00 KOSPI200 금속 N N N Y 60 N 15810 100 2 0.64 50752640 3222 6.57 15750 15860 15750 20400 11000 15710 15751.91 7.42 0 -786 16116 15912 15506 15302 14896 16015 15405 2193 4690 5000 11310 10 1 35862119 5670 28.03 0.29 12 0.01 564.00 54089.00 25700 20240516 -38.48 14750 20250409 7.19 21800 -27.48 20250307 14750 7.19 20250409 25700 -38.48 20240516 14750 7.19 20250409 0.71 Y 001430 5000 2193 억 2661413 N N 10353 N 00 N
10 20250411 160118 55 60.00 KOSPI200 금속 N N N Y 60 N 15710 70 2 0.45 754163835 49016 39.61 15470 15710 15100 20300 10950 15640 15386.07 7.43 0 -2854 16240 15940 15570 15270 14900 15755 15085 2193 4660 5000 11260 10 1 35862119 5634 27.85 0.29 12 0.14 564.00 54089.00 25700 20240516 -38.87 14750 20250409 6.51 21800 -27.94 20250307 14750 6.51 20250409 25700 -38.87 20240516 14750 6.51 20250409 0.74 Y 001430 5000 2193 억 2663648 N N 10353 N 00 N
11 20250411 150118 55 60.00 KOSPI200 금속 N N N Y 60 N 15620 -20 5 -0.13 625818615 40822 32.99 15470 15630 15100 20300 10950 15640 15330.43 7.43 0 -746 16240 15940 15570 15270 14900 15755 15085 2193 4660 5000 11260 10 1 35862119 5602 27.70 0.29 12 0.11 564.00 54089.00 25700 20240516 -39.22 14750 20250409 5.90 21800 -28.35 20250307 14750 5.90 20250409 25700 -39.22 20240516 14750 5.90 20250409 0.74 Y 001430 5000 2193 억 2663648 N N 18917 N 00 N
12 20250411 140119 55 60.00 KOSPI200 금속 N N N Y 60 N 15600 -40 5 -0.26 539689140 35297 28.52 15470 15620 15100 20300 10950 15640 15289.94 7.43 0 -2185 16240 15940 15570 15270 14900 15755 15085 2193 4660 5000 11260 10 1 35862119 5594 27.66 0.29 12 0.10 564.00 54089.00 25700 20240516 -39.30 14750 20250409 5.76 21800 -28.44 20250307 14750 5.76 20250409 25700 -39.30 20240516 14750 5.76 20250409 0.74 Y 001430 5000 2193 억 2663648 N N 18917 N 00 N