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
306200/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
20250414,161047,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,188300,2800,2,1.51,3651700050,19455,140.91,188200,191000,184800,241000,129900,185500,187704.23,9.27,0,5231,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5341,3.90,0.48,12,0.69,48324.00,393136.00,217500,20250306,-13.43,108100,20241115,74.19,217500,-13.43,20250306,113000,66.64,20250113,217500,-13.43,20250306,108100,74.19,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1541,N,00,N
20250414,151056,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186100,600,2,0.32,3340116100,17788,128.83,188200,191000,184800,241000,129900,185500,187779.20,9.27,0,4301,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5278,3.85,0.47,12,0.63,48324.00,393136.00,217500,20250306,-14.44,108100,20241115,72.16,217500,-14.44,20250306,113000,64.69,20250113,217500,-14.44,20250306,108100,72.16,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250414,141056,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,190400,4900,2,2.64,2050648400,10895,78.91,188200,191000,185400,241000,129900,185500,188230.25,9.27,0,2625,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5400,3.94,0.48,12,0.38,48324.00,393136.00,217500,20250306,-12.46,108100,20241115,76.13,217500,-12.46,20250306,113000,68.50,20250113,217500,-12.46,20250306,108100,76.13,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250414,131053,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,189200,3700,2,1.99,1553403250,8277,59.95,188200,189800,185400,241000,129900,185500,187688.72,9.27,0,1596,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5366,3.92,0.48,12,0.29,48324.00,393136.00,217500,20250306,-13.01,108100,20241115,75.02,217500,-13.01,20250306,113000,67.43,20250113,217500,-13.01,20250306,108100,75.02,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250414,121056,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,189100,3600,2,1.94,1329519200,7095,51.39,188200,189400,185400,241000,129900,185500,187399.97,9.27,0,1484,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5363,3.91,0.48,12,0.25,48324.00,393136.00,217500,20250306,-13.06,108100,20241115,74.93,217500,-13.06,20250306,113000,67.35,20250113,217500,-13.06,20250306,108100,74.93,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250414,111050,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,187500,2000,2,1.08,962529900,5151,37.31,188200,189000,185400,241000,129900,185500,186874.47,9.27,0,1294,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5318,3.88,0.48,12,0.18,48324.00,393136.00,217500,20250306,-13.79,108100,20241115,73.45,217500,-13.79,20250306,113000,65.93,20250113,217500,-13.79,20250306,108100,73.45,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250414,101053,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186500,1000,2,0.54,543657100,2919,21.14,188200,188200,185400,241000,129900,185500,186259.17,9.27,0,836,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5290,3.86,0.47,12,0.10,48324.00,393136.00,217500,20250306,-14.25,108100,20241115,72.53,217500,-14.25,20250306,113000,65.04,20250113,217500,-14.25,20250306,108100,72.53,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250414,091054,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186600,1100,2,0.59,116657800,625,4.53,188200,188200,186000,241000,129900,185500,186739.76,9.27,0,41,189966,187732,185366,183132,180766,186550,181950,142,55500,5000,137270,100,1,2836300,5293,3.86,0.47,12,0.02,48324.00,393136.00,217500,20250306,-14.21,108100,20241115,72.62,217500,-14.21,20250306,113000,65.13,20250113,217500,-14.21,20250306,108100,72.62,20241115,0.67,Y,306200,5000,141 억,,262836,N,N,1685,N,00,N
20250411,161042,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185500,-3900,5,-2.06,2527642050,13629,50.40,187000,187600,183000,246000,132600,189400,185460.57,9.33,0,-1678,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5261,3.84,0.47,12,0.48,48324.00,393136.00,217500,20250306,-14.71,108100,20241115,71.60,217500,-14.71,20250306,113000,64.16,20250113,217500,-14.71,20250306,108100,71.60,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,1685,N,00,N
20250411,151052,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,185900,-3500,5,-1.85,2447109050,13195,48.79,187000,187600,183000,246000,132600,189400,185457.30,9.33,0,-1510,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5273,3.85,0.47,12,0.47,48324.00,393136.00,217500,20250306,-14.53,108100,20241115,71.97,217500,-14.53,20250306,113000,64.51,20250113,217500,-14.53,20250306,108100,71.97,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,N,00,N
20250411,141050,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186900,-2500,5,-1.32,2033748300,10974,40.58,187000,187600,183000,246000,132600,189400,185324.25,9.33,0,-926,196466,192932,187466,183932,178466,194700,185700,142,56600,5000,140150,100,1,2836300,5301,3.87,0.48,12,0.39,48324.00,393136.00,217500,20250306,-14.07,108100,20241115,72.90,217500,-14.07,20250306,113000,65.40,20250113,217500,-14.07,20250306,108100,72.90,20241115,0.64,Y,306200,5000,141 억,,264591,N,N,733,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 161047 55 60.00 KOSPI 금속 N N N Y 60 N 188300 2800 2 1.51 3651700050 19455 140.91 188200 191000 184800 241000 129900 185500 187704.23 9.27 0 5231 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5341 3.90 0.48 12 0.69 48324.00 393136.00 217500 20250306 -13.43 108100 20241115 74.19 217500 -13.43 20250306 113000 66.64 20250113 217500 -13.43 20250306 108100 74.19 20241115 0.67 Y 306200 5000 141 억 262836 N N 1541 N 00 N
3 20250414 151056 55 60.00 KOSPI 금속 N N N Y 60 N 186100 600 2 0.32 3340116100 17788 128.83 188200 191000 184800 241000 129900 185500 187779.20 9.27 0 4301 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5278 3.85 0.47 12 0.63 48324.00 393136.00 217500 20250306 -14.44 108100 20241115 72.16 217500 -14.44 20250306 113000 64.69 20250113 217500 -14.44 20250306 108100 72.16 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
4 20250414 141056 55 60.00 KOSPI 금속 N N N Y 60 N 190400 4900 2 2.64 2050648400 10895 78.91 188200 191000 185400 241000 129900 185500 188230.25 9.27 0 2625 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5400 3.94 0.48 12 0.38 48324.00 393136.00 217500 20250306 -12.46 108100 20241115 76.13 217500 -12.46 20250306 113000 68.50 20250113 217500 -12.46 20250306 108100 76.13 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
5 20250414 131053 55 60.00 KOSPI 금속 N N N Y 60 N 189200 3700 2 1.99 1553403250 8277 59.95 188200 189800 185400 241000 129900 185500 187688.72 9.27 0 1596 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5366 3.92 0.48 12 0.29 48324.00 393136.00 217500 20250306 -13.01 108100 20241115 75.02 217500 -13.01 20250306 113000 67.43 20250113 217500 -13.01 20250306 108100 75.02 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
6 20250414 121056 55 60.00 KOSPI 금속 N N N Y 60 N 189100 3600 2 1.94 1329519200 7095 51.39 188200 189400 185400 241000 129900 185500 187399.97 9.27 0 1484 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5363 3.91 0.48 12 0.25 48324.00 393136.00 217500 20250306 -13.06 108100 20241115 74.93 217500 -13.06 20250306 113000 67.35 20250113 217500 -13.06 20250306 108100 74.93 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
7 20250414 111050 55 60.00 KOSPI 금속 N N N Y 60 N 187500 2000 2 1.08 962529900 5151 37.31 188200 189000 185400 241000 129900 185500 186874.47 9.27 0 1294 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5318 3.88 0.48 12 0.18 48324.00 393136.00 217500 20250306 -13.79 108100 20241115 73.45 217500 -13.79 20250306 113000 65.93 20250113 217500 -13.79 20250306 108100 73.45 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
8 20250414 101053 55 60.00 KOSPI 금속 N N N Y 60 N 186500 1000 2 0.54 543657100 2919 21.14 188200 188200 185400 241000 129900 185500 186259.17 9.27 0 836 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5290 3.86 0.47 12 0.10 48324.00 393136.00 217500 20250306 -14.25 108100 20241115 72.53 217500 -14.25 20250306 113000 65.04 20250113 217500 -14.25 20250306 108100 72.53 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
9 20250414 091054 55 60.00 KOSPI 금속 N N N Y 60 N 186600 1100 2 0.59 116657800 625 4.53 188200 188200 186000 241000 129900 185500 186739.76 9.27 0 41 189966 187732 185366 183132 180766 186550 181950 142 55500 5000 137270 100 1 2836300 5293 3.86 0.47 12 0.02 48324.00 393136.00 217500 20250306 -14.21 108100 20241115 72.62 217500 -14.21 20250306 113000 65.13 20250113 217500 -14.21 20250306 108100 72.62 20241115 0.67 Y 306200 5000 141 억 262836 N N 1685 N 00 N
10 20250411 161042 55 60.00 KOSPI 금속 N N N Y 60 N 185500 -3900 5 -2.06 2527642050 13629 50.40 187000 187600 183000 246000 132600 189400 185460.57 9.33 0 -1678 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5261 3.84 0.47 12 0.48 48324.00 393136.00 217500 20250306 -14.71 108100 20241115 71.60 217500 -14.71 20250306 113000 64.16 20250113 217500 -14.71 20250306 108100 71.60 20241115 0.64 Y 306200 5000 141 억 264591 N N 1685 N 00 N
11 20250411 151052 55 60.00 KOSPI 금속 N N N Y 60 N 185900 -3500 5 -1.85 2447109050 13195 48.79 187000 187600 183000 246000 132600 189400 185457.30 9.33 0 -1510 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5273 3.85 0.47 12 0.47 48324.00 393136.00 217500 20250306 -14.53 108100 20241115 71.97 217500 -14.53 20250306 113000 64.51 20250113 217500 -14.53 20250306 108100 71.97 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N
12 20250411 141050 55 60.00 KOSPI 금속 N N N Y 60 N 186900 -2500 5 -1.32 2033748300 10974 40.58 187000 187600 183000 246000 132600 189400 185324.25 9.33 0 -926 196466 192932 187466 183932 178466 194700 185700 142 56600 5000 140150 100 1 2836300 5301 3.87 0.48 12 0.39 48324.00 393136.00 217500 20250306 -14.07 108100 20241115 72.90 217500 -14.07 20250306 113000 65.40 20250113 217500 -14.07 20250306 108100 72.90 20241115 0.64 Y 306200 5000 141 억 264591 N N 733 N 00 N