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
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
20250414,160729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54800,100,2,0.18,10449137850,190277,120.33,55900,55900,54400,71100,38300,54700,54915.42,20.31,0,-13474,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15357,6.51,0.69,12,0.68,8423.00,79286.00,78900,20240514,-30.54,46150,20241209,18.74,70800,-22.60,20250319,49850,9.93,20250102,78900,-30.54,20240514,46150,18.74,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18011,N,00,N
20250414,150735,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54800,100,2,0.18,9896334100,180185,113.95,55900,55900,54400,71100,38300,54700,54923.19,20.31,0,-15350,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15357,6.51,0.69,12,0.64,8423.00,79286.00,78900,20240514,-30.54,46150,20241209,18.74,70800,-22.60,20250319,49850,9.93,20250102,78900,-30.54,20240514,46150,18.74,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250414,140733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54700,0,3,0.00,8635063100,157168,99.39,55900,55900,54400,71100,38300,54700,54941.61,20.31,0,-14388,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15329,6.49,0.69,12,0.56,8423.00,79286.00,78900,20240514,-30.67,46150,20241209,18.53,70800,-22.74,20250319,49850,9.73,20250102,78900,-30.67,20240514,46150,18.53,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250414,130732,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54900,200,2,0.37,7334026700,133426,84.38,55900,55900,54400,71100,38300,54700,54967.00,20.31,0,-19532,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15385,6.52,0.69,12,0.48,8423.00,79286.00,78900,20240514,-30.42,46150,20241209,18.96,70800,-22.46,20250319,49850,10.13,20250102,78900,-30.42,20240514,46150,18.96,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250414,120735,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55100,400,2,0.73,6296873600,114543,72.44,55900,55900,54400,71100,38300,54700,54973.88,20.31,0,-27049,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15441,6.54,0.69,12,0.41,8423.00,79286.00,78900,20240514,-30.16,46150,20241209,19.39,70800,-22.18,20250319,49850,10.53,20250102,78900,-30.16,20240514,46150,19.39,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250414,110730,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54700,0,3,0.00,5001933850,90977,57.53,55900,55900,54400,71100,38300,54700,54980.20,20.31,0,-36234,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15329,6.49,0.69,12,0.32,8423.00,79286.00,78900,20240514,-30.67,46150,20241209,18.53,70800,-22.74,20250319,49850,9.73,20250102,78900,-30.67,20240514,46150,18.53,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250414,100732,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54800,100,2,0.18,2799740400,50730,32.08,55900,55900,54700,71100,38300,54700,55189.05,20.31,0,-22153,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15357,6.51,0.69,12,0.18,8423.00,79286.00,78900,20240514,-30.54,46150,20241209,18.74,70800,-22.60,20250319,49850,9.93,20250102,78900,-30.54,20240514,46150,18.74,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250414,090733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55100,400,2,0.73,775334750,13990,8.85,55900,55900,55000,71100,38300,54700,55420.64,20.31,0,-6986,56633,55666,53733,52766,50833,56150,53250,1401,16400,5000,40470,100,1,28024278,15441,6.54,0.69,12,0.05,8423.00,79286.00,78900,20240514,-30.16,46150,20241209,19.39,70800,-22.18,20250319,49850,10.53,20250102,78900,-30.16,20240514,46150,19.39,20241209,1.34,Y,103140,5000,1401 억,,5692087,N,N,18905,N,00,N
20250411,160724,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54700,1700,2,3.21,8524721850,158128,87.56,52000,54700,51800,68900,37100,53000,53909.71,20.37,52,-11127,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15329,6.49,0.69,12,0.56,8423.00,79286.00,78900,20240514,-30.67,46150,20241209,18.53,70800,-22.74,20250319,49850,9.73,20250102,78900,-30.67,20240514,46150,18.53,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,18905,N,00,N
20250411,150731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,1600,2,3.02,6956490600,129445,71.68,52000,54700,51800,68900,37100,53000,53741.07,20.37,52,-735,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15301,6.48,0.69,12,0.46,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,N,00,N
20250411,140730,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54200,1200,2,2.26,5894715050,109946,60.88,52000,54400,51800,68900,37100,53000,53614.81,20.37,52,-438,54266,53632,52966,52332,51666,53300,52000,1401,15900,5000,39220,100,1,28024278,15189,6.43,0.68,12,0.39,8423.00,79286.00,78900,20240514,-31.31,46150,20241209,17.44,70800,-23.45,20250319,49850,8.73,20250102,78900,-31.31,20240514,46150,17.44,20241209,1.36,Y,103140,5000,1401 억,,5708412,N,N,10899,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 160729 55 30.00 KOSPI200 금속 N N N Y 40 N 54800 100 2 0.18 10449137850 190277 120.33 55900 55900 54400 71100 38300 54700 54915.42 20.31 0 -13474 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15357 6.51 0.69 12 0.68 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 1.34 Y 103140 5000 1401 억 5692087 N N 18011 N 00 N
3 20250414 150735 55 30.00 KOSPI200 금속 N N N Y 40 N 54800 100 2 0.18 9896334100 180185 113.95 55900 55900 54400 71100 38300 54700 54923.19 20.31 0 -15350 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15357 6.51 0.69 12 0.64 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 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
4 20250414 140733 55 30.00 KOSPI200 금속 N N N Y 40 N 54700 0 3 0.00 8635063100 157168 99.39 55900 55900 54400 71100 38300 54700 54941.61 20.31 0 -14388 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15329 6.49 0.69 12 0.56 8423.00 79286.00 78900 20240514 -30.67 46150 20241209 18.53 70800 -22.74 20250319 49850 9.73 20250102 78900 -30.67 20240514 46150 18.53 20241209 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
5 20250414 130732 55 30.00 KOSPI200 금속 N N N Y 40 N 54900 200 2 0.37 7334026700 133426 84.38 55900 55900 54400 71100 38300 54700 54967.00 20.31 0 -19532 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15385 6.52 0.69 12 0.48 8423.00 79286.00 78900 20240514 -30.42 46150 20241209 18.96 70800 -22.46 20250319 49850 10.13 20250102 78900 -30.42 20240514 46150 18.96 20241209 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
6 20250414 120735 55 30.00 KOSPI200 금속 N N N Y 40 N 55100 400 2 0.73 6296873600 114543 72.44 55900 55900 54400 71100 38300 54700 54973.88 20.31 0 -27049 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15441 6.54 0.69 12 0.41 8423.00 79286.00 78900 20240514 -30.16 46150 20241209 19.39 70800 -22.18 20250319 49850 10.53 20250102 78900 -30.16 20240514 46150 19.39 20241209 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
7 20250414 110730 55 30.00 KOSPI200 금속 N N N Y 40 N 54700 0 3 0.00 5001933850 90977 57.53 55900 55900 54400 71100 38300 54700 54980.20 20.31 0 -36234 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15329 6.49 0.69 12 0.32 8423.00 79286.00 78900 20240514 -30.67 46150 20241209 18.53 70800 -22.74 20250319 49850 9.73 20250102 78900 -30.67 20240514 46150 18.53 20241209 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
8 20250414 100732 55 30.00 KOSPI200 금속 N N N Y 40 N 54800 100 2 0.18 2799740400 50730 32.08 55900 55900 54700 71100 38300 54700 55189.05 20.31 0 -22153 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15357 6.51 0.69 12 0.18 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 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
9 20250414 090733 55 30.00 KOSPI200 금속 N N N Y 40 N 55100 400 2 0.73 775334750 13990 8.85 55900 55900 55000 71100 38300 54700 55420.64 20.31 0 -6986 56633 55666 53733 52766 50833 56150 53250 1401 16400 5000 40470 100 1 28024278 15441 6.54 0.69 12 0.05 8423.00 79286.00 78900 20240514 -30.16 46150 20241209 19.39 70800 -22.18 20250319 49850 10.53 20250102 78900 -30.16 20240514 46150 19.39 20241209 1.34 Y 103140 5000 1401 억 5692087 N N 18905 N 00 N
10 20250411 160724 55 30.00 KOSPI200 금속 N N N Y 40 N 54700 1700 2 3.21 8524721850 158128 87.56 52000 54700 51800 68900 37100 53000 53909.71 20.37 52 -11127 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15329 6.49 0.69 12 0.56 8423.00 79286.00 78900 20240514 -30.67 46150 20241209 18.53 70800 -22.74 20250319 49850 9.73 20250102 78900 -30.67 20240514 46150 18.53 20241209 1.36 Y 103140 5000 1401 억 5708412 N N 18905 N 00 N
11 20250411 150731 55 30.00 KOSPI200 금속 N N N Y 40 N 54600 1600 2 3.02 6956490600 129445 71.68 52000 54700 51800 68900 37100 53000 53741.07 20.37 52 -735 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15301 6.48 0.69 12 0.46 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 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N
12 20250411 140730 55 30.00 KOSPI200 금속 N N N Y 40 N 54200 1200 2 2.26 5894715050 109946 60.88 52000 54400 51800 68900 37100 53000 53614.81 20.37 52 -438 54266 53632 52966 52332 51666 53300 52000 1401 15900 5000 39220 100 1 28024278 15189 6.43 0.68 12 0.39 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 1.36 Y 103140 5000 1401 억 5708412 N N 10899 N 00 N