ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006110/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
20250429,160214,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25100,-50,5,-0.20,750203600,29826,135.76,25400,25450,24950,32650,17650,25150,25152.67,38.50,0,-5073,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3693,-39.47,1.52,12,0.20,-636.00,16559.00,96900,20240611,-74.10,20100,20250409,24.88,39500,-36.46,20250110,20100,24.88,20250409,96900,-74.10,20240611,20100,24.88,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,6430,N,00,N
20250429,150216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25050,-100,5,-0.40,690454750,27444,124.92,25400,25450,24950,32650,17650,25150,25158.68,38.50,0,-3604,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3685,-39.39,1.51,12,0.19,-636.00,16559.00,96900,20240611,-74.15,20100,20250409,24.63,39500,-36.58,20250110,20100,24.63,20250409,96900,-74.15,20240611,20100,24.63,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250429,140216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25200,50,2,0.20,620016550,24644,112.17,25400,25450,24950,32650,17650,25150,25158.93,38.50,0,-1917,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3707,-39.62,1.52,12,0.17,-636.00,16559.00,96900,20240611,-73.99,20100,20250409,25.37,39500,-36.20,20250110,20100,25.37,20250409,96900,-73.99,20240611,20100,25.37,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250429,130217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,-150,5,-0.60,525394750,20871,95.00,25400,25450,24950,32650,17650,25150,25173.43,38.50,0,-1037,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3678,-39.31,1.51,12,0.14,-636.00,16559.00,96900,20240611,-74.20,20100,20250409,24.38,39500,-36.71,20250110,20100,24.38,20250409,96900,-74.20,20240611,20100,24.38,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250429,120217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25350,200,2,0.80,273149100,10820,49.25,25400,25450,25050,32650,17650,25150,25244.83,38.50,0,-1048,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3729,-39.86,1.53,12,0.07,-636.00,16559.00,96900,20240611,-73.84,20100,20250409,26.12,39500,-35.82,20250110,20100,26.12,20250409,96900,-73.84,20240611,20100,26.12,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250429,110216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25300,150,2,0.60,191348250,7598,34.58,25400,25450,25050,32650,17650,25150,25184.03,38.50,0,-2384,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3722,-39.78,1.53,12,0.05,-636.00,16559.00,96900,20240611,-73.89,20100,20250409,25.87,39500,-35.95,20250110,20100,25.87,20250409,96900,-73.89,20240611,20100,25.87,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250429,100218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25100,-50,5,-0.20,125938200,5009,22.80,25400,25450,25050,32650,17650,25150,25142.38,38.50,0,-1680,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3693,-39.47,1.52,12,0.03,-636.00,16559.00,96900,20240611,-74.10,20100,20250409,24.88,39500,-36.46,20250110,20100,24.88,20250409,96900,-74.10,20240611,20100,24.88,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250429,090218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25300,150,2,0.60,3937000,155,0.71,25400,25450,25300,32650,17650,25150,25400.00,38.50,0,-81,26216,25682,25366,24832,24516,25525,24675,74,7500,500,18100,50,1,14711916,3722,-39.78,1.53,12,0.00,-636.00,16559.00,96900,20240611,-73.89,20100,20250409,25.87,39500,-35.95,20250110,20100,25.87,20250409,96900,-73.89,20240611,20100,25.87,20250409,0.85,Y,006110,500,73 억,,5664512,N,N,1778,N,00,N
20250428,160215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25150,-150,5,-0.59,557516575,21970,99.90,25300,25900,25050,32850,17750,25300,25376.27,38.51,0,-1283,25933,25616,25233,24916,24533,25775,25075,74,7550,500,18210,50,1,14711916,3700,-39.54,1.52,12,0.15,-636.00,16559.00,96900,20240611,-74.05,20100,20250409,25.12,39500,-36.33,20250110,20100,25.12,20250409,96900,-74.05,20240611,20100,25.12,20250409,0.84,Y,006110,500,73 억,,5665356,N,N,1778,N,00,N
20250428,150217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25200,-100,5,-0.40,476014975,18734,85.18,25300,25900,25050,32850,17750,25300,25409.15,38.51,0,-966,25933,25616,25233,24916,24533,25775,25075,74,7550,500,18210,50,1,14711916,3707,-39.62,1.52,12,0.13,-636.00,16559.00,96900,20240611,-73.99,20100,20250409,25.37,39500,-36.20,20250110,20100,25.37,20250409,96900,-73.99,20240611,20100,25.37,20250409,0.84,Y,006110,500,73 억,,5665356,N,N,1415,N,00,N
20250428,140216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25300,0,3,0.00,400883775,15757,71.65,25300,25900,25050,32850,17750,25300,25441.63,38.51,0,-67,25933,25616,25233,24916,24533,25775,25075,74,7550,500,18210,50,1,14711916,3722,-39.78,1.53,12,0.11,-636.00,16559.00,96900,20240611,-73.89,20100,20250409,25.87,39500,-35.95,20250110,20100,25.87,20250409,96900,-73.89,20240611,20100,25.87,20250409,0.84,Y,006110,500,73 억,,5665356,N,N,1415,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 20250429 160214 55 40.00 KOSPI200 금속 N N N Y 40 N 25100 -50 5 -0.20 750203600 29826 135.76 25400 25450 24950 32650 17650 25150 25152.67 38.50 0 -5073 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3693 -39.47 1.52 12 0.20 -636.00 16559.00 96900 20240611 -74.10 20100 20250409 24.88 39500 -36.46 20250110 20100 24.88 20250409 96900 -74.10 20240611 20100 24.88 20250409 0.85 Y 006110 500 73 억 5664512 N N 6430 N 00 N
3 20250429 150216 55 40.00 KOSPI200 금속 N N N Y 40 N 25050 -100 5 -0.40 690454750 27444 124.92 25400 25450 24950 32650 17650 25150 25158.68 38.50 0 -3604 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3685 -39.39 1.51 12 0.19 -636.00 16559.00 96900 20240611 -74.15 20100 20250409 24.63 39500 -36.58 20250110 20100 24.63 20250409 96900 -74.15 20240611 20100 24.63 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
4 20250429 140216 55 40.00 KOSPI200 금속 N N N Y 40 N 25200 50 2 0.20 620016550 24644 112.17 25400 25450 24950 32650 17650 25150 25158.93 38.50 0 -1917 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3707 -39.62 1.52 12 0.17 -636.00 16559.00 96900 20240611 -73.99 20100 20250409 25.37 39500 -36.20 20250110 20100 25.37 20250409 96900 -73.99 20240611 20100 25.37 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
5 20250429 130217 55 40.00 KOSPI200 금속 N N N Y 40 N 25000 -150 5 -0.60 525394750 20871 95.00 25400 25450 24950 32650 17650 25150 25173.43 38.50 0 -1037 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3678 -39.31 1.51 12 0.14 -636.00 16559.00 96900 20240611 -74.20 20100 20250409 24.38 39500 -36.71 20250110 20100 24.38 20250409 96900 -74.20 20240611 20100 24.38 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
6 20250429 120217 55 40.00 KOSPI200 금속 N N N Y 40 N 25350 200 2 0.80 273149100 10820 49.25 25400 25450 25050 32650 17650 25150 25244.83 38.50 0 -1048 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3729 -39.86 1.53 12 0.07 -636.00 16559.00 96900 20240611 -73.84 20100 20250409 26.12 39500 -35.82 20250110 20100 26.12 20250409 96900 -73.84 20240611 20100 26.12 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
7 20250429 110216 55 40.00 KOSPI200 금속 N N N Y 40 N 25300 150 2 0.60 191348250 7598 34.58 25400 25450 25050 32650 17650 25150 25184.03 38.50 0 -2384 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3722 -39.78 1.53 12 0.05 -636.00 16559.00 96900 20240611 -73.89 20100 20250409 25.87 39500 -35.95 20250110 20100 25.87 20250409 96900 -73.89 20240611 20100 25.87 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
8 20250429 100218 55 40.00 KOSPI200 금속 N N N Y 40 N 25100 -50 5 -0.20 125938200 5009 22.80 25400 25450 25050 32650 17650 25150 25142.38 38.50 0 -1680 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3693 -39.47 1.52 12 0.03 -636.00 16559.00 96900 20240611 -74.10 20100 20250409 24.88 39500 -36.46 20250110 20100 24.88 20250409 96900 -74.10 20240611 20100 24.88 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
9 20250429 090218 55 40.00 KOSPI200 금속 N N N Y 40 N 25300 150 2 0.60 3937000 155 0.71 25400 25450 25300 32650 17650 25150 25400.00 38.50 0 -81 26216 25682 25366 24832 24516 25525 24675 74 7500 500 18100 50 1 14711916 3722 -39.78 1.53 12 0.00 -636.00 16559.00 96900 20240611 -73.89 20100 20250409 25.87 39500 -35.95 20250110 20100 25.87 20250409 96900 -73.89 20240611 20100 25.87 20250409 0.85 Y 006110 500 73 억 5664512 N N 1778 N 00 N
10 20250428 160215 55 40.00 KOSPI200 금속 N N N Y 40 N 25150 -150 5 -0.59 557516575 21970 99.90 25300 25900 25050 32850 17750 25300 25376.27 38.51 0 -1283 25933 25616 25233 24916 24533 25775 25075 74 7550 500 18210 50 1 14711916 3700 -39.54 1.52 12 0.15 -636.00 16559.00 96900 20240611 -74.05 20100 20250409 25.12 39500 -36.33 20250110 20100 25.12 20250409 96900 -74.05 20240611 20100 25.12 20250409 0.84 Y 006110 500 73 억 5665356 N N 1778 N 00 N
11 20250428 150217 55 40.00 KOSPI200 금속 N N N Y 40 N 25200 -100 5 -0.40 476014975 18734 85.18 25300 25900 25050 32850 17750 25300 25409.15 38.51 0 -966 25933 25616 25233 24916 24533 25775 25075 74 7550 500 18210 50 1 14711916 3707 -39.62 1.52 12 0.13 -636.00 16559.00 96900 20240611 -73.99 20100 20250409 25.37 39500 -36.20 20250110 20100 25.37 20250409 96900 -73.99 20240611 20100 25.37 20250409 0.84 Y 006110 500 73 억 5665356 N N 1415 N 00 N
12 20250428 140216 55 40.00 KOSPI200 금속 N N N Y 40 N 25300 0 3 0.00 400883775 15757 71.65 25300 25900 25050 32850 17750 25300 25441.63 38.51 0 -67 25933 25616 25233 24916 24533 25775 25075 74 7550 500 18210 50 1 14711916 3722 -39.78 1.53 12 0.11 -636.00 16559.00 96900 20240611 -73.89 20100 20250409 25.87 39500 -35.95 20250110 20100 25.87 20250409 96900 -73.89 20240611 20100 25.87 20250409 0.84 Y 006110 500 73 억 5665356 N N 1415 N 00 N