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
104700/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
20250414,160732,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7990,140,2,1.78,146346685,18332,70.90,7900,8030,7850,10200,5500,7850,7983.13,7.52,0,-2148,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2912,14.42,0.35,12,0.05,554.00,23132.00,12700,20240424,-37.09,7250,20250409,10.21,8650,-7.63,20250310,7250,10.21,20250409,12700,-37.09,20240424,7250,10.21,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,940,N,00,N
20250414,150738,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7960,110,2,1.40,142789495,17886,69.18,7900,8030,7850,10200,5500,7850,7983.31,7.52,0,-2090,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2901,14.37,0.34,12,0.05,554.00,23132.00,12700,20240424,-37.32,7250,20250409,9.79,8650,-7.98,20250310,7250,9.79,20250409,12700,-37.32,20240424,7250,9.79,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250414,140736,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7940,90,2,1.15,136138090,17047,65.93,7900,8030,7850,10200,5500,7850,7986.04,7.52,0,-1693,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2894,14.33,0.34,12,0.05,554.00,23132.00,12700,20240424,-37.48,7250,20250409,9.52,8650,-8.21,20250310,7250,9.52,20250409,12700,-37.48,20240424,7250,9.52,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250414,130735,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7990,140,2,1.78,125915890,15757,60.94,7900,8030,7850,10200,5500,7850,7991.11,7.52,0,-1654,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2912,14.42,0.35,12,0.04,554.00,23132.00,12700,20240424,-37.09,7250,20250409,10.21,8650,-7.63,20250310,7250,10.21,20250409,12700,-37.09,20240424,7250,10.21,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250414,120738,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7990,140,2,1.78,99682900,12476,48.25,7900,8030,7850,10200,5500,7850,7989.97,7.52,0,-1360,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2912,14.42,0.35,12,0.03,554.00,23132.00,12700,20240424,-37.09,7250,20250409,10.21,8650,-7.63,20250310,7250,10.21,20250409,12700,-37.09,20240424,7250,10.21,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250414,110733,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8000,150,2,1.91,93254570,11673,45.15,7900,8030,7850,10200,5500,7850,7988.91,7.52,0,-1704,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2916,14.44,0.35,12,0.03,554.00,23132.00,12700,20240424,-37.01,7250,20250409,10.34,8650,-7.51,20250310,7250,10.34,20250409,12700,-37.01,20240424,7250,10.34,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250414,100735,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8020,170,2,2.17,82018510,10269,39.72,7900,8020,7850,10200,5500,7850,7987.00,7.52,0,-1840,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2923,14.48,0.35,12,0.03,554.00,23132.00,12700,20240424,-36.85,7250,20250409,10.62,8650,-7.28,20250310,7250,10.62,20250409,12700,-36.85,20240424,7250,10.62,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250414,090736,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7850,0,3,0.00,260310,33,0.13,7900,7900,7850,10200,5500,7850,7888.18,7.52,0,-3,8090,7970,7750,7630,7410,8030,7690,461,2350,1000,5650,10,1,36450000,2861,14.17,0.34,12,0.00,554.00,23132.00,12700,20240424,-38.19,7250,20250409,8.28,8650,-9.25,20250310,7250,8.28,20250409,12700,-38.19,20240424,7250,8.28,20250409,0.12,Y,104700,1000,460 억,,2739342,N,N,1104,N,00,N
20250411,160727,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7850,210,2,2.75,199830350,25853,144.13,7550,7870,7530,9930,5350,7640,7729.48,7.50,0,2856,7786,7712,7566,7492,7346,7750,7530,461,2290,1000,5500,10,1,36450000,2861,14.17,0.34,12,0.07,554.00,23132.00,12700,20240424,-38.19,7250,20250409,8.28,8650,-9.25,20250310,7250,8.28,20250409,12700,-38.19,20240424,7250,8.28,20250409,0.12,Y,104700,1000,460 억,,2732486,N,N,1104,N,00,N
20250411,150734,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7860,220,2,2.88,178242700,23101,128.79,7550,7870,7530,9930,5350,7640,7715.80,7.50,0,2925,7786,7712,7566,7492,7346,7750,7530,461,2290,1000,5500,10,1,36450000,2865,14.19,0.34,12,0.06,554.00,23132.00,12700,20240424,-38.11,7250,20250409,8.41,8650,-9.13,20250310,7250,8.41,20250409,12700,-38.11,20240424,7250,8.41,20250409,0.12,Y,104700,1000,460 억,,2732486,N,N,922,N,00,N
20250411,140733,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7805,165,2,2.16,143361600,18642,103.93,7550,7830,7530,9930,5350,7640,7690.25,7.50,0,3432,7786,7712,7566,7492,7346,7750,7530,461,2290,1000,5500,10,1,36450000,2845,14.09,0.34,12,0.05,554.00,23132.00,12700,20240424,-38.54,7250,20250409,7.66,8650,-9.77,20250310,7250,7.66,20250409,12700,-38.54,20240424,7250,7.66,20250409,0.12,Y,104700,1000,460 억,,2732486,N,N,922,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 160732 55 60.00 KOSPI 금속 N N N Y 60 N 7990 140 2 1.78 146346685 18332 70.90 7900 8030 7850 10200 5500 7850 7983.13 7.52 0 -2148 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2912 14.42 0.35 12 0.05 554.00 23132.00 12700 20240424 -37.09 7250 20250409 10.21 8650 -7.63 20250310 7250 10.21 20250409 12700 -37.09 20240424 7250 10.21 20250409 0.12 Y 104700 1000 460 억 2739342 N N 940 N 00 N
3 20250414 150738 55 60.00 KOSPI 금속 N N N Y 60 N 7960 110 2 1.40 142789495 17886 69.18 7900 8030 7850 10200 5500 7850 7983.31 7.52 0 -2090 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2901 14.37 0.34 12 0.05 554.00 23132.00 12700 20240424 -37.32 7250 20250409 9.79 8650 -7.98 20250310 7250 9.79 20250409 12700 -37.32 20240424 7250 9.79 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
4 20250414 140736 55 60.00 KOSPI 금속 N N N Y 60 N 7940 90 2 1.15 136138090 17047 65.93 7900 8030 7850 10200 5500 7850 7986.04 7.52 0 -1693 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2894 14.33 0.34 12 0.05 554.00 23132.00 12700 20240424 -37.48 7250 20250409 9.52 8650 -8.21 20250310 7250 9.52 20250409 12700 -37.48 20240424 7250 9.52 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
5 20250414 130735 55 60.00 KOSPI 금속 N N N Y 60 N 7990 140 2 1.78 125915890 15757 60.94 7900 8030 7850 10200 5500 7850 7991.11 7.52 0 -1654 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2912 14.42 0.35 12 0.04 554.00 23132.00 12700 20240424 -37.09 7250 20250409 10.21 8650 -7.63 20250310 7250 10.21 20250409 12700 -37.09 20240424 7250 10.21 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
6 20250414 120738 55 60.00 KOSPI 금속 N N N Y 60 N 7990 140 2 1.78 99682900 12476 48.25 7900 8030 7850 10200 5500 7850 7989.97 7.52 0 -1360 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2912 14.42 0.35 12 0.03 554.00 23132.00 12700 20240424 -37.09 7250 20250409 10.21 8650 -7.63 20250310 7250 10.21 20250409 12700 -37.09 20240424 7250 10.21 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
7 20250414 110733 55 60.00 KOSPI 금속 N N N Y 60 N 8000 150 2 1.91 93254570 11673 45.15 7900 8030 7850 10200 5500 7850 7988.91 7.52 0 -1704 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2916 14.44 0.35 12 0.03 554.00 23132.00 12700 20240424 -37.01 7250 20250409 10.34 8650 -7.51 20250310 7250 10.34 20250409 12700 -37.01 20240424 7250 10.34 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
8 20250414 100735 55 60.00 KOSPI 금속 N N N Y 60 N 8020 170 2 2.17 82018510 10269 39.72 7900 8020 7850 10200 5500 7850 7987.00 7.52 0 -1840 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2923 14.48 0.35 12 0.03 554.00 23132.00 12700 20240424 -36.85 7250 20250409 10.62 8650 -7.28 20250310 7250 10.62 20250409 12700 -36.85 20240424 7250 10.62 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
9 20250414 090736 55 60.00 KOSPI 금속 N N N Y 60 N 7850 0 3 0.00 260310 33 0.13 7900 7900 7850 10200 5500 7850 7888.18 7.52 0 -3 8090 7970 7750 7630 7410 8030 7690 461 2350 1000 5650 10 1 36450000 2861 14.17 0.34 12 0.00 554.00 23132.00 12700 20240424 -38.19 7250 20250409 8.28 8650 -9.25 20250310 7250 8.28 20250409 12700 -38.19 20240424 7250 8.28 20250409 0.12 Y 104700 1000 460 억 2739342 N N 1104 N 00 N
10 20250411 160727 55 60.00 KOSPI 금속 N N N Y 60 N 7850 210 2 2.75 199830350 25853 144.13 7550 7870 7530 9930 5350 7640 7729.48 7.50 0 2856 7786 7712 7566 7492 7346 7750 7530 461 2290 1000 5500 10 1 36450000 2861 14.17 0.34 12 0.07 554.00 23132.00 12700 20240424 -38.19 7250 20250409 8.28 8650 -9.25 20250310 7250 8.28 20250409 12700 -38.19 20240424 7250 8.28 20250409 0.12 Y 104700 1000 460 억 2732486 N N 1104 N 00 N
11 20250411 150734 55 60.00 KOSPI 금속 N N N Y 60 N 7860 220 2 2.88 178242700 23101 128.79 7550 7870 7530 9930 5350 7640 7715.80 7.50 0 2925 7786 7712 7566 7492 7346 7750 7530 461 2290 1000 5500 10 1 36450000 2865 14.19 0.34 12 0.06 554.00 23132.00 12700 20240424 -38.11 7250 20250409 8.41 8650 -9.13 20250310 7250 8.41 20250409 12700 -38.11 20240424 7250 8.41 20250409 0.12 Y 104700 1000 460 억 2732486 N N 922 N 00 N
12 20250411 140733 55 60.00 KOSPI 금속 N N N Y 60 N 7805 165 2 2.16 143361600 18642 103.93 7550 7830 7530 9930 5350 7640 7690.25 7.50 0 3432 7786 7712 7566 7492 7346 7750 7530 461 2290 1000 5500 10 1 36450000 2845 14.09 0.34 12 0.05 554.00 23132.00 12700 20240424 -38.54 7250 20250409 7.66 8650 -9.77 20250310 7250 7.66 20250409 12700 -38.54 20240424 7250 7.66 20250409 0.12 Y 104700 1000 460 억 2732486 N N 922 N 00 N