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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160208,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24700,600,2,2.49,1193801500,49003,108.11,23700,24900,23550,31300,16900,24100,24361.11,38.23,0,6473,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3634,-38.84,1.49,12,0.33,-636.00,16559.00,98000,20240326,-74.80,23150,20250403,6.70,39500,-37.47,20250110,23150,6.70,20250403,96900,-74.51,20240611,23150,6.70,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5334,N,00,N
20250404,150209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24650,550,2,2.28,1097942550,45113,99.53,23700,24900,23550,31300,16900,24100,24337.61,38.23,0,7441,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3626,-38.76,1.49,12,0.31,-636.00,16559.00,98000,20240326,-74.85,23150,20250403,6.48,39500,-37.59,20250110,23150,6.48,20250403,96900,-74.56,20240611,23150,6.48,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250404,140210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23850,-250,5,-1.04,969958250,39857,87.94,23700,24900,23550,31300,16900,24100,24335.96,38.23,0,6896,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3509,-37.50,1.44,12,0.27,-636.00,16559.00,98000,20240326,-75.66,23150,20250403,3.02,39500,-39.62,20250110,23150,3.02,20250403,96900,-75.39,20240611,23150,3.02,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250404,130210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24100,0,3,0.00,874477400,35863,79.12,23700,24900,23550,31300,16900,24100,24383.83,38.23,0,6047,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3546,-37.89,1.46,12,0.24,-636.00,16559.00,98000,20240326,-75.41,23150,20250403,4.10,39500,-38.99,20250110,23150,4.10,20250403,96900,-75.13,20240611,23150,4.10,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250404,120208,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24300,200,2,0.83,741988450,30379,67.02,23700,24900,23550,31300,16900,24100,24424.39,38.23,0,7031,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3575,-38.21,1.47,12,0.21,-636.00,16559.00,98000,20240326,-75.20,23150,20250403,4.97,39500,-38.48,20250110,23150,4.97,20250403,96900,-74.92,20240611,23150,4.97,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250404,110209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24450,350,2,1.45,591729850,24251,53.50,23700,24850,23550,31300,16900,24100,24400.22,38.23,0,6816,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3597,-38.44,1.48,12,0.16,-636.00,16559.00,98000,20240326,-75.05,23150,20250403,5.62,39500,-38.10,20250110,23150,5.62,20250403,96900,-74.77,20240611,23150,5.62,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250404,100209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24700,600,2,2.49,276558800,11429,25.22,23700,24850,23550,31300,16900,24100,24197.99,38.23,0,4591,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3634,-38.84,1.49,12,0.08,-636.00,16559.00,98000,20240326,-74.80,23150,20250403,6.70,39500,-37.47,20250110,23150,6.70,20250403,96900,-74.51,20240611,23150,6.70,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250404,090209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23750,-350,5,-1.45,24348300,1020,2.25,23700,24100,23700,31300,16900,24100,23870.88,38.23,0,483,25600,24850,24000,23250,22400,25225,23625,74,7200,500,17350,50,1,14711916,3494,-37.34,1.43,12,0.01,-636.00,16559.00,98000,20240326,-75.77,23150,20250403,2.59,39500,-39.87,20250110,23150,2.59,20250403,96900,-75.49,20240611,23150,2.59,20250403,0.88,Y,006110,500,73 억,,5624785,N,N,5992,N,00,N
20250403,160207,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24100,250,2,1.05,1080924475,45325,120.42,23150,24750,23150,31000,16700,23850,23847.75,38.24,0,5111,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3546,-37.89,1.46,12,0.31,-636.00,16559.00,98000,20240326,-75.41,23150,20250403,4.10,39500,-38.99,20250110,23150,4.10,20250403,96900,-75.13,20240611,23150,4.10,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,5992,N,00,N
20250403,150208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23800,-50,5,-0.21,1015680225,42607,113.20,23150,24750,23150,31000,16700,23850,23838.34,38.24,0,5087,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3501,-37.42,1.44,12,0.29,-636.00,16559.00,98000,20240326,-75.71,23150,20250403,2.81,39500,-39.75,20250110,23150,2.81,20250403,96900,-75.44,20240611,23150,2.81,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N
20250403,140208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24200,350,2,1.47,922033375,38702,102.82,23150,24750,23150,31000,16700,23850,23823.92,38.24,0,4162,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3560,-38.05,1.46,12,0.26,-636.00,16559.00,98000,20240326,-75.31,23150,20250403,4.54,39500,-38.73,20250110,23150,4.54,20250403,96900,-75.03,20240611,23150,4.54,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,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 20250404 160208 55 40.00 KOSPI200 금속 N N N Y 40 N 24700 600 2 2.49 1193801500 49003 108.11 23700 24900 23550 31300 16900 24100 24361.11 38.23 0 6473 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3634 -38.84 1.49 12 0.33 -636.00 16559.00 98000 20240326 -74.80 23150 20250403 6.70 39500 -37.47 20250110 23150 6.70 20250403 96900 -74.51 20240611 23150 6.70 20250403 0.88 Y 006110 500 73 억 5624785 N N 5334 N 00 N
3 20250404 150209 55 40.00 KOSPI200 금속 N N N Y 40 N 24650 550 2 2.28 1097942550 45113 99.53 23700 24900 23550 31300 16900 24100 24337.61 38.23 0 7441 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3626 -38.76 1.49 12 0.31 -636.00 16559.00 98000 20240326 -74.85 23150 20250403 6.48 39500 -37.59 20250110 23150 6.48 20250403 96900 -74.56 20240611 23150 6.48 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
4 20250404 140210 55 40.00 KOSPI200 금속 N N N Y 40 N 23850 -250 5 -1.04 969958250 39857 87.94 23700 24900 23550 31300 16900 24100 24335.96 38.23 0 6896 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3509 -37.50 1.44 12 0.27 -636.00 16559.00 98000 20240326 -75.66 23150 20250403 3.02 39500 -39.62 20250110 23150 3.02 20250403 96900 -75.39 20240611 23150 3.02 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
5 20250404 130210 55 40.00 KOSPI200 금속 N N N Y 40 N 24100 0 3 0.00 874477400 35863 79.12 23700 24900 23550 31300 16900 24100 24383.83 38.23 0 6047 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3546 -37.89 1.46 12 0.24 -636.00 16559.00 98000 20240326 -75.41 23150 20250403 4.10 39500 -38.99 20250110 23150 4.10 20250403 96900 -75.13 20240611 23150 4.10 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
6 20250404 120208 55 40.00 KOSPI200 금속 N N N Y 40 N 24300 200 2 0.83 741988450 30379 67.02 23700 24900 23550 31300 16900 24100 24424.39 38.23 0 7031 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3575 -38.21 1.47 12 0.21 -636.00 16559.00 98000 20240326 -75.20 23150 20250403 4.97 39500 -38.48 20250110 23150 4.97 20250403 96900 -74.92 20240611 23150 4.97 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
7 20250404 110209 55 40.00 KOSPI200 금속 N N N Y 40 N 24450 350 2 1.45 591729850 24251 53.50 23700 24850 23550 31300 16900 24100 24400.22 38.23 0 6816 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3597 -38.44 1.48 12 0.16 -636.00 16559.00 98000 20240326 -75.05 23150 20250403 5.62 39500 -38.10 20250110 23150 5.62 20250403 96900 -74.77 20240611 23150 5.62 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
8 20250404 100209 55 40.00 KOSPI200 금속 N N N Y 40 N 24700 600 2 2.49 276558800 11429 25.22 23700 24850 23550 31300 16900 24100 24197.99 38.23 0 4591 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3634 -38.84 1.49 12 0.08 -636.00 16559.00 98000 20240326 -74.80 23150 20250403 6.70 39500 -37.47 20250110 23150 6.70 20250403 96900 -74.51 20240611 23150 6.70 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
9 20250404 090209 55 40.00 KOSPI200 금속 N N N Y 40 N 23750 -350 5 -1.45 24348300 1020 2.25 23700 24100 23700 31300 16900 24100 23870.88 38.23 0 483 25600 24850 24000 23250 22400 25225 23625 74 7200 500 17350 50 1 14711916 3494 -37.34 1.43 12 0.01 -636.00 16559.00 98000 20240326 -75.77 23150 20250403 2.59 39500 -39.87 20250110 23150 2.59 20250403 96900 -75.49 20240611 23150 2.59 20250403 0.88 Y 006110 500 73 억 5624785 N N 5992 N 00 N
10 20250403 160207 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 24100 250 2 1.05 1080924475 45325 120.42 23150 24750 23150 31000 16700 23850 23847.75 38.24 0 5111 25383 24616 24183 23416 22983 24400 23200 74 7150 500 17170 50 1 14711916 3546 -37.89 1.46 12 0.31 -636.00 16559.00 98000 20240326 -75.41 23150 20250403 4.10 39500 -38.99 20250110 23150 4.10 20250403 96900 -75.13 20240611 23150 4.10 20250403 0.89 Y 006110 500 73 억 5625880 N N 5992 N 00 N
11 20250403 150208 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 23800 -50 5 -0.21 1015680225 42607 113.20 23150 24750 23150 31000 16700 23850 23838.34 38.24 0 5087 25383 24616 24183 23416 22983 24400 23200 74 7150 500 17170 50 1 14711916 3501 -37.42 1.44 12 0.29 -636.00 16559.00 98000 20240326 -75.71 23150 20250403 2.81 39500 -39.75 20250110 23150 2.81 20250403 96900 -75.44 20240611 23150 2.81 20250403 0.89 Y 006110 500 73 억 5625880 N N 8654 N 00 N
12 20250403 140208 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 24200 350 2 1.47 922033375 38702 102.82 23150 24750 23150 31000 16700 23850 23823.92 38.24 0 4162 25383 24616 24183 23416 22983 24400 23200 74 7150 500 17170 50 1 14711916 3560 -38.05 1.46 12 0.26 -636.00 16559.00 98000 20240326 -75.31 23150 20250403 4.54 39500 -38.73 20250110 23150 4.54 20250403 96900 -75.03 20240611 23150 4.54 20250403 0.89 Y 006110 500 73 억 5625880 N N 8654 N 00 N