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
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
20250414,160625,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281000,11000,2,4.07,67284208000,242419,154.22,273500,281500,270000,351000,189000,270000,277553.20,27.66,0,-25860,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,61820,27.88,5.08,12,1.10,10078.00,55272.00,324500,20250306,-13.41,149900,20240523,87.46,324500,-13.41,20250306,208000,35.10,20250120,324500,-13.41,20250306,149900,87.46,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,27593,N,00,N
20250414,150630,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,10500,2,3.89,63519466500,228999,145.68,273500,281500,270000,351000,189000,270000,277378.79,27.66,0,-23918,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,61710,27.83,5.07,12,1.04,10078.00,55272.00,324500,20250306,-13.56,149900,20240523,87.12,324500,-13.56,20250306,208000,34.86,20250120,324500,-13.56,20250306,149900,87.12,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250414,140629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,10500,2,3.89,54941397750,198455,126.25,273500,281500,270000,351000,189000,270000,276845.62,27.66,0,-18498,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,61710,27.83,5.07,12,0.90,10078.00,55272.00,324500,20250306,-13.56,149900,20240523,87.12,324500,-13.56,20250306,208000,34.86,20250120,324500,-13.56,20250306,149900,87.12,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250414,130629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281000,11000,2,4.07,49117980500,177674,113.03,273500,281500,270000,351000,189000,270000,276450.02,27.66,0,-15360,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,61820,27.88,5.08,12,0.81,10078.00,55272.00,324500,20250306,-13.41,149900,20240523,87.46,324500,-13.41,20250306,208000,35.10,20250120,324500,-13.41,20250306,149900,87.46,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250414,120631,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,279000,9000,2,3.33,41085681250,149030,94.81,273500,280000,270000,351000,189000,270000,275687.32,27.66,0,-11906,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,61380,27.68,5.05,12,0.68,10078.00,55272.00,324500,20250306,-14.02,149900,20240523,86.12,324500,-14.02,20250306,208000,34.13,20250120,324500,-14.02,20250306,149900,86.12,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250414,110627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,275000,5000,2,1.85,29621963750,107784,68.57,273500,278000,270000,351000,189000,270000,274827.10,27.66,0,-14898,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,60500,27.29,4.98,12,0.49,10078.00,55272.00,324500,20250306,-15.25,149900,20240523,83.46,324500,-15.25,20250306,208000,32.21,20250120,324500,-15.25,20250306,149900,83.46,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250414,100629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,276000,6000,2,2.22,20900846250,76123,48.43,273500,278000,270000,351000,189000,270000,274566.77,27.66,0,-15039,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,60720,27.39,4.99,12,0.35,10078.00,55272.00,324500,20250306,-14.95,149900,20240523,84.12,324500,-14.95,20250306,208000,32.69,20250120,324500,-14.95,20250306,149900,84.12,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250414,090630,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,2000,2,0.74,3836764500,14120,8.98,273500,274000,270000,351000,189000,270000,271725.53,27.66,0,-5448,282333,276166,263833,257666,245333,279250,260750,1100,81000,5000,199800,500,1,22000000,59840,26.99,4.92,12,0.06,10078.00,55272.00,324500,20250306,-16.18,149900,20240523,81.45,324500,-16.18,20250306,208000,30.77,20250120,324500,-16.18,20250306,149900,81.45,20240523,1.29,Y,079550,5000,1100 억,,6085089,N,N,15530,N,00,N
20250411,160622,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,270000,13000,2,5.06,41741633250,157194,92.57,252500,270000,251500,334000,180000,257000,265540.48,27.66,0,-13170,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,59400,26.79,4.88,12,0.71,10078.00,55272.00,324500,20250306,-16.80,149900,20240523,80.12,324500,-16.80,20250306,208000,29.81,20250120,324500,-16.80,20250306,149900,80.12,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,15530,N,00,N
20250411,150627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269500,12500,2,4.86,35623140000,134518,79.22,252500,270000,251500,334000,180000,257000,264820.62,27.66,0,-11876,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,59290,26.74,4.88,12,0.61,10078.00,55272.00,324500,20250306,-16.95,149900,20240523,79.79,324500,-16.95,20250306,208000,29.57,20250120,324500,-16.95,20250306,149900,79.79,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,140627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269500,12500,2,4.86,28064553750,106421,62.67,252500,269500,251500,334000,180000,257000,263712.55,27.66,0,-3515,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,59290,26.74,4.88,12,0.48,10078.00,55272.00,324500,20250306,-16.95,149900,20240523,79.79,324500,-16.95,20250306,208000,29.57,20250120,324500,-16.95,20250306,149900,79.79,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,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 160625 55 30.00 KOSPI200 금속 N N N Y 40 Y 281000 11000 2 4.07 67284208000 242419 154.22 273500 281500 270000 351000 189000 270000 277553.20 27.66 0 -25860 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 61820 27.88 5.08 12 1.10 10078.00 55272.00 324500 20250306 -13.41 149900 20240523 87.46 324500 -13.41 20250306 208000 35.10 20250120 324500 -13.41 20250306 149900 87.46 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 27593 N 00 N
3 20250414 150630 55 30.00 KOSPI200 금속 N N N Y 40 Y 280500 10500 2 3.89 63519466500 228999 145.68 273500 281500 270000 351000 189000 270000 277378.79 27.66 0 -23918 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 61710 27.83 5.07 12 1.04 10078.00 55272.00 324500 20250306 -13.56 149900 20240523 87.12 324500 -13.56 20250306 208000 34.86 20250120 324500 -13.56 20250306 149900 87.12 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
4 20250414 140629 55 30.00 KOSPI200 금속 N N N Y 40 Y 280500 10500 2 3.89 54941397750 198455 126.25 273500 281500 270000 351000 189000 270000 276845.62 27.66 0 -18498 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 61710 27.83 5.07 12 0.90 10078.00 55272.00 324500 20250306 -13.56 149900 20240523 87.12 324500 -13.56 20250306 208000 34.86 20250120 324500 -13.56 20250306 149900 87.12 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
5 20250414 130629 55 30.00 KOSPI200 금속 N N N Y 40 Y 281000 11000 2 4.07 49117980500 177674 113.03 273500 281500 270000 351000 189000 270000 276450.02 27.66 0 -15360 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 61820 27.88 5.08 12 0.81 10078.00 55272.00 324500 20250306 -13.41 149900 20240523 87.46 324500 -13.41 20250306 208000 35.10 20250120 324500 -13.41 20250306 149900 87.46 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
6 20250414 120631 55 30.00 KOSPI200 금속 N N N Y 40 Y 279000 9000 2 3.33 41085681250 149030 94.81 273500 280000 270000 351000 189000 270000 275687.32 27.66 0 -11906 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 61380 27.68 5.05 12 0.68 10078.00 55272.00 324500 20250306 -14.02 149900 20240523 86.12 324500 -14.02 20250306 208000 34.13 20250120 324500 -14.02 20250306 149900 86.12 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
7 20250414 110627 55 30.00 KOSPI200 금속 N N N Y 40 Y 275000 5000 2 1.85 29621963750 107784 68.57 273500 278000 270000 351000 189000 270000 274827.10 27.66 0 -14898 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 60500 27.29 4.98 12 0.49 10078.00 55272.00 324500 20250306 -15.25 149900 20240523 83.46 324500 -15.25 20250306 208000 32.21 20250120 324500 -15.25 20250306 149900 83.46 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
8 20250414 100629 55 30.00 KOSPI200 금속 N N N Y 40 Y 276000 6000 2 2.22 20900846250 76123 48.43 273500 278000 270000 351000 189000 270000 274566.77 27.66 0 -15039 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 60720 27.39 4.99 12 0.35 10078.00 55272.00 324500 20250306 -14.95 149900 20240523 84.12 324500 -14.95 20250306 208000 32.69 20250120 324500 -14.95 20250306 149900 84.12 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
9 20250414 090630 55 30.00 KOSPI200 금속 N N N Y 40 Y 272000 2000 2 0.74 3836764500 14120 8.98 273500 274000 270000 351000 189000 270000 271725.53 27.66 0 -5448 282333 276166 263833 257666 245333 279250 260750 1100 81000 5000 199800 500 1 22000000 59840 26.99 4.92 12 0.06 10078.00 55272.00 324500 20250306 -16.18 149900 20240523 81.45 324500 -16.18 20250306 208000 30.77 20250120 324500 -16.18 20250306 149900 81.45 20240523 1.29 Y 079550 5000 1100 억 6085089 N N 15530 N 00 N
10 20250411 160622 55 30.00 KOSPI200 금속 N N N Y 40 Y 270000 13000 2 5.06 41741633250 157194 92.57 252500 270000 251500 334000 180000 257000 265540.48 27.66 0 -13170 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 59400 26.79 4.88 12 0.71 10078.00 55272.00 324500 20250306 -16.80 149900 20240523 80.12 324500 -16.80 20250306 208000 29.81 20250120 324500 -16.80 20250306 149900 80.12 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 15530 N 00 N
11 20250411 150627 55 30.00 KOSPI200 금속 N N N Y 40 Y 269500 12500 2 4.86 35623140000 134518 79.22 252500 270000 251500 334000 180000 257000 264820.62 27.66 0 -11876 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 59290 26.74 4.88 12 0.61 10078.00 55272.00 324500 20250306 -16.95 149900 20240523 79.79 324500 -16.95 20250306 208000 29.57 20250120 324500 -16.95 20250306 149900 79.79 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
12 20250411 140627 55 30.00 KOSPI200 금속 N N N Y 40 Y 269500 12500 2 4.86 28064553750 106421 62.67 252500 269500 251500 334000 180000 257000 263712.55 27.66 0 -3515 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 59290 26.74 4.88 12 0.48 10078.00 55272.00 324500 20250306 -16.95 149900 20240523 79.79 324500 -16.95 20250306 208000 29.57 20250120 324500 -16.95 20250306 149900 79.79 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N