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
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
20250414,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,682000,-1000,5,-0.15,13647963500,19448,118.40,685000,738000,682000,887000,479000,683000,701791.37,12.27,0,126,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,141196,74.21,1.50,12,0.09,9190.00,454583.00,2407000,20241206,-71.67,441000,20240403,54.65,1090000,-37.43,20250313,643000,6.07,20250409,2407000,-71.67,20241206,445000,53.26,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,838,N,00,N
20250414,150242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,690000,7000,2,1.02,10594189000,14984,91.23,685000,738000,685000,887000,479000,683000,707033.44,12.27,0,399,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,142853,75.08,1.52,12,0.07,9190.00,454583.00,2407000,20241206,-71.33,441000,20240403,56.46,1090000,-36.70,20250313,643000,7.31,20250409,2407000,-71.33,20241206,445000,55.06,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250414,140241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,700000,17000,2,2.49,8801108000,12404,75.52,685000,738000,685000,887000,479000,683000,709537.89,12.27,0,365,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,144923,76.17,1.54,12,0.06,9190.00,454583.00,2407000,20241206,-70.92,441000,20240403,58.73,1090000,-35.78,20250313,643000,8.86,20250409,2407000,-70.92,20241206,445000,57.30,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250414,130241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,702000,19000,2,2.78,7883122000,11096,67.56,685000,738000,685000,887000,479000,683000,710447.19,12.27,0,-58,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,145337,76.39,1.54,12,0.05,9190.00,454583.00,2407000,20241206,-70.84,441000,20240403,59.18,1090000,-35.60,20250313,643000,9.18,20250409,2407000,-70.84,20241206,445000,57.75,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250414,120242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,706000,23000,2,3.37,7628434500,10734,65.35,685000,738000,685000,887000,479000,683000,710679.57,12.27,0,-152,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,146165,76.82,1.55,12,0.05,9190.00,454583.00,2407000,20241206,-70.67,441000,20240403,60.09,1090000,-35.23,20250313,643000,9.80,20250409,2407000,-70.67,20241206,445000,58.65,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250414,110240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,705000,22000,2,3.22,7156882500,10063,61.27,685000,738000,685000,887000,479000,683000,711207.64,12.27,0,-112,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,145958,76.71,1.55,12,0.05,9190.00,454583.00,2407000,20241206,-70.71,441000,20240403,59.86,1090000,-35.32,20250313,643000,9.64,20250409,2407000,-70.71,20241206,445000,58.43,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250414,100241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,703000,20000,2,2.93,5878800500,8245,50.20,685000,738000,685000,887000,479000,683000,713014.01,12.27,0,55,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,145544,76.50,1.55,12,0.04,9190.00,454583.00,2407000,20241206,-70.79,441000,20240403,59.41,1090000,-35.50,20250313,643000,9.33,20250409,2407000,-70.79,20241206,445000,57.98,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250414,090242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,694000,11000,2,1.61,434547000,631,3.84,685000,694000,685000,887000,479000,683000,688664.03,12.27,0,-67,701666,692332,677666,668332,653666,685000,661000,1045,204000,5000,478100,1000,1,20703283,143681,75.52,1.53,12,0.00,9190.00,454583.00,2407000,20241206,-71.17,441000,20240403,57.37,1090000,-36.33,20250313,643000,7.93,20250409,2407000,-71.17,20241206,445000,55.96,20240805,0.01,Y,010130,5000,1045 억,,2540843,N,N,375,N,00,N
20250411,160239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,683000,-17000,5,-2.43,11128180500,16425,42.80,687000,687000,663000,910000,490000,700000,677514.79,12.24,0,5360,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,141403,74.32,1.50,12,0.08,9190.00,454583.00,2407000,20241206,-71.62,441000,20240403,54.88,1090000,-37.34,20250313,643000,6.22,20250409,2407000,-71.62,20241206,445000,53.48,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,375,N,00,N
20250411,150241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,683000,-17000,5,-2.43,9733119000,14383,37.48,687000,687000,663000,910000,490000,700000,676709.94,12.24,0,5237,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,141403,74.32,1.50,12,0.07,9190.00,454583.00,2407000,20241206,-71.62,441000,20240403,54.88,1090000,-37.34,20250313,643000,6.22,20250409,2407000,-71.62,20241206,445000,53.48,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,140241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,684000,-16000,5,-2.29,8417938500,12458,32.46,687000,687000,663000,910000,490000,700000,675705.45,12.24,0,4477,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,141610,74.43,1.50,12,0.06,9190.00,454583.00,2407000,20241206,-71.58,441000,20240403,55.10,1090000,-37.25,20250313,643000,6.38,20250409,2407000,-71.58,20241206,445000,53.71,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,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 160240 55 20.00 KOSPI200 금속 N N N Y 40 N 682000 -1000 5 -0.15 13647963500 19448 118.40 685000 738000 682000 887000 479000 683000 701791.37 12.27 0 126 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 141196 74.21 1.50 12 0.09 9190.00 454583.00 2407000 20241206 -71.67 441000 20240403 54.65 1090000 -37.43 20250313 643000 6.07 20250409 2407000 -71.67 20241206 445000 53.26 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 838 N 00 N
3 20250414 150242 55 20.00 KOSPI200 금속 N N N Y 40 N 690000 7000 2 1.02 10594189000 14984 91.23 685000 738000 685000 887000 479000 683000 707033.44 12.27 0 399 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 142853 75.08 1.52 12 0.07 9190.00 454583.00 2407000 20241206 -71.33 441000 20240403 56.46 1090000 -36.70 20250313 643000 7.31 20250409 2407000 -71.33 20241206 445000 55.06 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
4 20250414 140241 55 20.00 KOSPI200 금속 N N N Y 40 N 700000 17000 2 2.49 8801108000 12404 75.52 685000 738000 685000 887000 479000 683000 709537.89 12.27 0 365 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 144923 76.17 1.54 12 0.06 9190.00 454583.00 2407000 20241206 -70.92 441000 20240403 58.73 1090000 -35.78 20250313 643000 8.86 20250409 2407000 -70.92 20241206 445000 57.30 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
5 20250414 130241 55 20.00 KOSPI200 금속 N N N Y 40 N 702000 19000 2 2.78 7883122000 11096 67.56 685000 738000 685000 887000 479000 683000 710447.19 12.27 0 -58 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 145337 76.39 1.54 12 0.05 9190.00 454583.00 2407000 20241206 -70.84 441000 20240403 59.18 1090000 -35.60 20250313 643000 9.18 20250409 2407000 -70.84 20241206 445000 57.75 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
6 20250414 120242 55 20.00 KOSPI200 금속 N N N Y 40 N 706000 23000 2 3.37 7628434500 10734 65.35 685000 738000 685000 887000 479000 683000 710679.57 12.27 0 -152 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 146165 76.82 1.55 12 0.05 9190.00 454583.00 2407000 20241206 -70.67 441000 20240403 60.09 1090000 -35.23 20250313 643000 9.80 20250409 2407000 -70.67 20241206 445000 58.65 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
7 20250414 110240 55 20.00 KOSPI200 금속 N N N Y 40 N 705000 22000 2 3.22 7156882500 10063 61.27 685000 738000 685000 887000 479000 683000 711207.64 12.27 0 -112 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 145958 76.71 1.55 12 0.05 9190.00 454583.00 2407000 20241206 -70.71 441000 20240403 59.86 1090000 -35.32 20250313 643000 9.64 20250409 2407000 -70.71 20241206 445000 58.43 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
8 20250414 100241 55 20.00 KOSPI200 금속 N N N Y 40 N 703000 20000 2 2.93 5878800500 8245 50.20 685000 738000 685000 887000 479000 683000 713014.01 12.27 0 55 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 145544 76.50 1.55 12 0.04 9190.00 454583.00 2407000 20241206 -70.79 441000 20240403 59.41 1090000 -35.50 20250313 643000 9.33 20250409 2407000 -70.79 20241206 445000 57.98 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
9 20250414 090242 55 20.00 KOSPI200 금속 N N N Y 40 N 694000 11000 2 1.61 434547000 631 3.84 685000 694000 685000 887000 479000 683000 688664.03 12.27 0 -67 701666 692332 677666 668332 653666 685000 661000 1045 204000 5000 478100 1000 1 20703283 143681 75.52 1.53 12 0.00 9190.00 454583.00 2407000 20241206 -71.17 441000 20240403 57.37 1090000 -36.33 20250313 643000 7.93 20250409 2407000 -71.17 20241206 445000 55.96 20240805 0.01 Y 010130 5000 1045 억 2540843 N N 375 N 00 N
10 20250411 160239 55 20.00 KOSPI200 금속 N N N Y 40 N 683000 -17000 5 -2.43 11128180500 16425 42.80 687000 687000 663000 910000 490000 700000 677514.79 12.24 0 5360 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 141403 74.32 1.50 12 0.08 9190.00 454583.00 2407000 20241206 -71.62 441000 20240403 54.88 1090000 -37.34 20250313 643000 6.22 20250409 2407000 -71.62 20241206 445000 53.48 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 375 N 00 N
11 20250411 150241 55 20.00 KOSPI200 금속 N N N Y 40 N 683000 -17000 5 -2.43 9733119000 14383 37.48 687000 687000 663000 910000 490000 700000 676709.94 12.24 0 5237 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 141403 74.32 1.50 12 0.07 9190.00 454583.00 2407000 20241206 -71.62 441000 20240403 54.88 1090000 -37.34 20250313 643000 6.22 20250409 2407000 -71.62 20241206 445000 53.48 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
12 20250411 140241 55 20.00 KOSPI200 금속 N N N Y 40 N 684000 -16000 5 -2.29 8417938500 12458 32.46 687000 687000 663000 910000 490000 700000 675705.45 12.24 0 4477 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 141610 74.43 1.50 12 0.06 9190.00 454583.00 2407000 20241206 -71.58 441000 20240403 55.10 1090000 -37.25 20250313 643000 6.38 20250409 2407000 -71.58 20241206 445000 53.71 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N