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
120030/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
20250414,160750,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96300,400,2,0.42,129719350,1347,56.55,96800,97100,95800,124600,67200,95900,96302.42,0.40,0,56,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1211,7.44,0.66,12,0.11,12941.00,145012.00,108000,20250310,-10.83,87400,20240805,10.18,108000,-10.83,20250310,90600,6.29,20250407,108000,-10.83,20250310,87400,10.18,20240805,0.74,Y,120030,500,6 억,,5075,N,N,33,N,00,N
20250414,150757,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96100,200,2,0.21,126264350,1311,55.04,96800,97100,95800,124600,67200,95900,96311.48,0.40,0,68,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1209,7.43,0.66,12,0.10,12941.00,145012.00,108000,20250310,-11.02,87400,20240805,9.95,108000,-11.02,20250310,90600,6.07,20250407,108000,-11.02,20250310,87400,9.95,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250414,140756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96200,300,2,0.31,107739650,1118,46.94,96800,97100,95800,124600,67200,95900,96368.20,0.40,0,36,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1210,7.43,0.66,12,0.09,12941.00,145012.00,108000,20250310,-10.93,87400,20240805,10.07,108000,-10.93,20250310,90600,6.18,20250407,108000,-10.93,20250310,87400,10.07,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250414,130754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95900,0,3,0.00,77886450,807,33.88,96800,97100,95900,124600,67200,95900,96513.57,0.40,0,-131,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1206,7.41,0.66,12,0.06,12941.00,145012.00,108000,20250310,-11.20,87400,20240805,9.73,108000,-11.20,20250310,90600,5.85,20250407,108000,-11.20,20250310,87400,9.73,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250414,120756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,500,2,0.52,55875750,578,24.27,96800,97100,96300,124600,67200,95900,96670.85,0.40,0,-105,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1212,7.45,0.66,12,0.05,12941.00,145012.00,108000,20250310,-10.74,87400,20240805,10.30,108000,-10.74,20250310,90600,6.40,20250407,108000,-10.74,20250310,87400,10.30,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250414,110752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,500,2,0.52,51535200,533,22.38,96800,97100,96300,124600,67200,95900,96688.93,0.40,0,-91,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1212,7.45,0.66,12,0.04,12941.00,145012.00,108000,20250310,-10.74,87400,20240805,10.30,108000,-10.74,20250310,90600,6.40,20250407,108000,-10.74,20250310,87400,10.30,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250414,100754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,500,2,0.52,46329700,479,20.11,96800,97100,96400,124600,67200,95900,96721.71,0.40,0,-89,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1212,7.45,0.66,12,0.04,12941.00,145012.00,108000,20250310,-10.74,87400,20240805,10.30,108000,-10.74,20250310,90600,6.40,20250407,108000,-10.74,20250310,87400,10.30,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250414,090755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96700,800,2,0.83,12474800,129,5.42,96800,96800,96700,124600,67200,95900,96703.88,0.40,0,-112,98900,97400,95700,94200,92500,98150,94950,6,28700,500,70960,100,1,1257651,1216,7.47,0.67,12,0.01,12941.00,145012.00,108000,20250310,-10.46,87400,20240805,10.64,108000,-10.46,20250310,90600,6.73,20250407,108000,-10.46,20250310,87400,10.64,20240805,0.74,Y,120030,500,6 억,,5075,N,N,25,N,00,N
20250411,160746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95900,1100,2,1.16,229027150,2382,123.74,94300,97200,94000,123200,66400,94800,96149.10,0.41,0,57,96666,95732,94166,93232,91666,96200,93700,6,28400,500,70150,100,1,1257651,1206,7.41,0.66,12,0.19,12941.00,145012.00,108000,20250310,-11.20,87400,20240805,9.73,108000,-11.20,20250310,90600,5.85,20250407,108000,-11.20,20250310,87400,9.73,20240805,0.74,Y,120030,500,6 억,,5185,N,N,25,N,00,N
20250411,150753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95800,1000,2,1.05,220113750,2289,118.91,94300,97200,94000,123200,66400,94800,96161.53,0.41,0,44,96666,95732,94166,93232,91666,96200,93700,6,28400,500,70150,100,1,1257651,1205,7.40,0.66,12,0.18,12941.00,145012.00,108000,20250310,-11.30,87400,20240805,9.61,108000,-11.30,20250310,90600,5.74,20250407,108000,-11.30,20250310,87400,9.61,20240805,0.74,Y,120030,500,6 억,,5185,N,N,13,N,00,N
20250411,140752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96100,1300,2,1.37,212341750,2208,114.70,94300,97200,94000,123200,66400,94800,96169.27,0.41,0,53,96666,95732,94166,93232,91666,96200,93700,6,28400,500,70150,100,1,1257651,1209,7.43,0.66,12,0.18,12941.00,145012.00,108000,20250310,-11.02,87400,20240805,9.95,108000,-11.02,20250310,90600,6.07,20250407,108000,-11.02,20250310,87400,9.95,20240805,0.74,Y,120030,500,6 억,,5185,N,N,13,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 160750 57 100.00 KOSPI 금속 N N N N N 96300 400 2 0.42 129719350 1347 56.55 96800 97100 95800 124600 67200 95900 96302.42 0.40 0 56 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1211 7.44 0.66 12 0.11 12941.00 145012.00 108000 20250310 -10.83 87400 20240805 10.18 108000 -10.83 20250310 90600 6.29 20250407 108000 -10.83 20250310 87400 10.18 20240805 0.74 Y 120030 500 6 억 5075 N N 33 N 00 N
3 20250414 150757 57 100.00 KOSPI 금속 N N N N N 96100 200 2 0.21 126264350 1311 55.04 96800 97100 95800 124600 67200 95900 96311.48 0.40 0 68 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1209 7.43 0.66 12 0.10 12941.00 145012.00 108000 20250310 -11.02 87400 20240805 9.95 108000 -11.02 20250310 90600 6.07 20250407 108000 -11.02 20250310 87400 9.95 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
4 20250414 140756 57 100.00 KOSPI 금속 N N N N N 96200 300 2 0.31 107739650 1118 46.94 96800 97100 95800 124600 67200 95900 96368.20 0.40 0 36 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1210 7.43 0.66 12 0.09 12941.00 145012.00 108000 20250310 -10.93 87400 20240805 10.07 108000 -10.93 20250310 90600 6.18 20250407 108000 -10.93 20250310 87400 10.07 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
5 20250414 130754 57 100.00 KOSPI 금속 N N N N N 95900 0 3 0.00 77886450 807 33.88 96800 97100 95900 124600 67200 95900 96513.57 0.40 0 -131 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1206 7.41 0.66 12 0.06 12941.00 145012.00 108000 20250310 -11.20 87400 20240805 9.73 108000 -11.20 20250310 90600 5.85 20250407 108000 -11.20 20250310 87400 9.73 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
6 20250414 120756 57 100.00 KOSPI 금속 N N N N N 96400 500 2 0.52 55875750 578 24.27 96800 97100 96300 124600 67200 95900 96670.85 0.40 0 -105 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1212 7.45 0.66 12 0.05 12941.00 145012.00 108000 20250310 -10.74 87400 20240805 10.30 108000 -10.74 20250310 90600 6.40 20250407 108000 -10.74 20250310 87400 10.30 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
7 20250414 110752 57 100.00 KOSPI 금속 N N N N N 96400 500 2 0.52 51535200 533 22.38 96800 97100 96300 124600 67200 95900 96688.93 0.40 0 -91 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1212 7.45 0.66 12 0.04 12941.00 145012.00 108000 20250310 -10.74 87400 20240805 10.30 108000 -10.74 20250310 90600 6.40 20250407 108000 -10.74 20250310 87400 10.30 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
8 20250414 100754 57 100.00 KOSPI 금속 N N N N N 96400 500 2 0.52 46329700 479 20.11 96800 97100 96400 124600 67200 95900 96721.71 0.40 0 -89 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1212 7.45 0.66 12 0.04 12941.00 145012.00 108000 20250310 -10.74 87400 20240805 10.30 108000 -10.74 20250310 90600 6.40 20250407 108000 -10.74 20250310 87400 10.30 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
9 20250414 090755 57 100.00 KOSPI 금속 N N N N N 96700 800 2 0.83 12474800 129 5.42 96800 96800 96700 124600 67200 95900 96703.88 0.40 0 -112 98900 97400 95700 94200 92500 98150 94950 6 28700 500 70960 100 1 1257651 1216 7.47 0.67 12 0.01 12941.00 145012.00 108000 20250310 -10.46 87400 20240805 10.64 108000 -10.46 20250310 90600 6.73 20250407 108000 -10.46 20250310 87400 10.64 20240805 0.74 Y 120030 500 6 억 5075 N N 25 N 00 N
10 20250411 160746 57 100.00 KOSPI 금속 N N N N N 95900 1100 2 1.16 229027150 2382 123.74 94300 97200 94000 123200 66400 94800 96149.10 0.41 0 57 96666 95732 94166 93232 91666 96200 93700 6 28400 500 70150 100 1 1257651 1206 7.41 0.66 12 0.19 12941.00 145012.00 108000 20250310 -11.20 87400 20240805 9.73 108000 -11.20 20250310 90600 5.85 20250407 108000 -11.20 20250310 87400 9.73 20240805 0.74 Y 120030 500 6 억 5185 N N 25 N 00 N
11 20250411 150753 57 100.00 KOSPI 금속 N N N N N 95800 1000 2 1.05 220113750 2289 118.91 94300 97200 94000 123200 66400 94800 96161.53 0.41 0 44 96666 95732 94166 93232 91666 96200 93700 6 28400 500 70150 100 1 1257651 1205 7.40 0.66 12 0.18 12941.00 145012.00 108000 20250310 -11.30 87400 20240805 9.61 108000 -11.30 20250310 90600 5.74 20250407 108000 -11.30 20250310 87400 9.61 20240805 0.74 Y 120030 500 6 억 5185 N N 13 N 00 N
12 20250411 140752 57 100.00 KOSPI 금속 N N N N N 96100 1300 2 1.37 212341750 2208 114.70 94300 97200 94000 123200 66400 94800 96169.27 0.41 0 53 96666 95732 94166 93232 91666 96200 93700 6 28400 500 70150 100 1 1257651 1209 7.43 0.66 12 0.18 12941.00 145012.00 108000 20250310 -11.02 87400 20240805 9.95 108000 -11.02 20250310 90600 6.07 20250407 108000 -11.02 20250310 87400 9.95 20240805 0.74 Y 120030 500 6 억 5185 N N 13 N 00 N