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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
112610/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
20250407,160723,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33600,-2750,5,-7.57,5738845675,169288,64.62,34750,34800,33500,47250,25450,36350,33900.03,13.79,0,-69705,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14170,9.96,1.19,12,0.40,3374.00,28237.00,73500,20240924,-54.29,32850,20250403,2.28,45750,-26.56,20250106,32850,2.28,20250403,73500,-54.29,20240924,32850,2.28,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,36007,N,00,N
20250407,150729,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33600,-2750,5,-7.57,5140385975,151465,57.82,34750,34800,33500,47250,25450,36350,33937.78,13.79,0,-63316,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14170,9.96,1.19,12,0.36,3374.00,28237.00,73500,20240924,-54.29,32850,20250403,2.28,45750,-26.56,20250106,32850,2.28,20250403,73500,-54.29,20240924,32850,2.28,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250407,140726,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33700,-2650,5,-7.29,4020025975,118160,45.11,34750,34800,33600,47250,25450,36350,34021.89,13.79,0,-53250,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14212,9.99,1.19,12,0.28,3374.00,28237.00,73500,20240924,-54.15,32850,20250403,2.59,45750,-26.34,20250106,32850,2.59,20250403,73500,-54.15,20240924,32850,2.59,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250407,130725,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34150,-2200,5,-6.05,3502161600,102834,39.26,34750,34800,33600,47250,25450,36350,34056.46,13.79,0,-46610,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14402,10.12,1.21,12,0.24,3374.00,28237.00,73500,20240924,-53.54,32850,20250403,3.96,45750,-25.36,20250106,32850,3.96,20250403,73500,-53.54,20240924,32850,3.96,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250407,120724,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34200,-2150,5,-5.91,3109325375,91276,34.84,34750,34800,33600,47250,25450,36350,34065.09,13.79,0,-45339,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14423,10.14,1.21,12,0.22,3374.00,28237.00,73500,20240924,-53.47,32850,20250403,4.11,45750,-25.25,20250106,32850,4.11,20250403,73500,-53.47,20240924,32850,4.11,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250407,110725,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34300,-2050,5,-5.64,2831681575,83149,31.74,34750,34800,33600,47250,25450,36350,34055.51,13.79,0,-41481,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14465,10.17,1.21,12,0.20,3374.00,28237.00,73500,20240924,-53.33,32850,20250403,4.41,45750,-25.03,20250106,32850,4.41,20250403,73500,-53.33,20240924,32850,4.41,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250407,100725,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33900,-2450,5,-6.74,2251759075,66138,25.25,34750,34800,33600,47250,25450,36350,34046.37,13.79,0,-38053,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14296,10.05,1.20,12,0.16,3374.00,28237.00,73500,20240924,-53.88,32850,20250403,3.20,45750,-25.90,20250106,32850,3.20,20250403,73500,-53.88,20240924,32850,3.20,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250407,090727,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34250,-2100,5,-5.78,437803400,12697,4.85,34750,34800,34100,47250,25450,36350,34480.85,13.79,0,-4367,38483,37416,35533,34466,32583,37950,35000,211,10900,500,26170,50,1,42171403,14444,10.15,1.21,12,0.03,3374.00,28237.00,73500,20240924,-53.40,32850,20250403,4.26,45750,-25.14,20250106,32850,4.26,20250403,73500,-53.40,20240924,32850,4.26,20250403,1.84,Y,112610,500,210 억,,5814594,N,N,30690,N,00,N
20250404,160722,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36350,2000,2,5.82,9233945600,261962,199.25,33650,36600,33650,44650,24050,34350,35249.07,13.80,0,-35276,35683,35016,33933,33266,32183,35350,33600,211,10300,500,24730,50,1,42171403,15329,10.77,1.29,12,0.62,3374.00,28237.00,73500,20240924,-50.54,32850,20250403,10.65,45750,-20.55,20250106,32850,10.65,20250403,73500,-50.54,20240924,32850,10.65,20250403,1.84,Y,112610,500,210 억,,5818894,N,N,30690,N,00,N
20250404,150730,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36400,2050,2,5.97,8375228750,238379,181.31,33650,36450,33650,44650,24050,34350,35134.12,13.80,0,-29537,35683,35016,33933,33266,32183,35350,33600,211,10300,500,24730,50,1,42171403,15350,10.79,1.29,12,0.57,3374.00,28237.00,73500,20240924,-50.48,32850,20250403,10.81,45750,-20.44,20250106,32850,10.81,20250403,73500,-50.48,20240924,32850,10.81,20250403,1.84,Y,112610,500,210 억,,5818894,N,N,21272,N,00,N
20250404,140731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35100,750,2,2.18,6669100800,190660,145.02,33650,35950,33650,44650,24050,34350,34979.06,13.80,0,-27627,35683,35016,33933,33266,32183,35350,33600,211,10300,500,24730,50,1,42171403,14802,10.40,1.24,12,0.45,3374.00,28237.00,73500,20240924,-52.24,32850,20250403,6.85,45750,-23.28,20250106,32850,6.85,20250403,73500,-52.24,20240924,32850,6.85,20250403,1.84,Y,112610,500,210 억,,5818894,N,N,21272,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 20250407 160723 55 40.00 KOSPI200 금속 N N N Y 40 N 33600 -2750 5 -7.57 5738845675 169288 64.62 34750 34800 33500 47250 25450 36350 33900.03 13.79 0 -69705 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14170 9.96 1.19 12 0.40 3374.00 28237.00 73500 20240924 -54.29 32850 20250403 2.28 45750 -26.56 20250106 32850 2.28 20250403 73500 -54.29 20240924 32850 2.28 20250403 1.84 Y 112610 500 210 억 5814594 N N 36007 N 00 N
3 20250407 150729 55 40.00 KOSPI200 금속 N N N Y 40 N 33600 -2750 5 -7.57 5140385975 151465 57.82 34750 34800 33500 47250 25450 36350 33937.78 13.79 0 -63316 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14170 9.96 1.19 12 0.36 3374.00 28237.00 73500 20240924 -54.29 32850 20250403 2.28 45750 -26.56 20250106 32850 2.28 20250403 73500 -54.29 20240924 32850 2.28 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
4 20250407 140726 55 40.00 KOSPI200 금속 N N N Y 40 N 33700 -2650 5 -7.29 4020025975 118160 45.11 34750 34800 33600 47250 25450 36350 34021.89 13.79 0 -53250 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14212 9.99 1.19 12 0.28 3374.00 28237.00 73500 20240924 -54.15 32850 20250403 2.59 45750 -26.34 20250106 32850 2.59 20250403 73500 -54.15 20240924 32850 2.59 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
5 20250407 130725 55 40.00 KOSPI200 금속 N N N Y 40 N 34150 -2200 5 -6.05 3502161600 102834 39.26 34750 34800 33600 47250 25450 36350 34056.46 13.79 0 -46610 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14402 10.12 1.21 12 0.24 3374.00 28237.00 73500 20240924 -53.54 32850 20250403 3.96 45750 -25.36 20250106 32850 3.96 20250403 73500 -53.54 20240924 32850 3.96 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
6 20250407 120724 55 40.00 KOSPI200 금속 N N N Y 40 N 34200 -2150 5 -5.91 3109325375 91276 34.84 34750 34800 33600 47250 25450 36350 34065.09 13.79 0 -45339 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14423 10.14 1.21 12 0.22 3374.00 28237.00 73500 20240924 -53.47 32850 20250403 4.11 45750 -25.25 20250106 32850 4.11 20250403 73500 -53.47 20240924 32850 4.11 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
7 20250407 110725 55 40.00 KOSPI200 금속 N N N Y 40 N 34300 -2050 5 -5.64 2831681575 83149 31.74 34750 34800 33600 47250 25450 36350 34055.51 13.79 0 -41481 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14465 10.17 1.21 12 0.20 3374.00 28237.00 73500 20240924 -53.33 32850 20250403 4.41 45750 -25.03 20250106 32850 4.41 20250403 73500 -53.33 20240924 32850 4.41 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
8 20250407 100725 55 40.00 KOSPI200 금속 N N N Y 40 N 33900 -2450 5 -6.74 2251759075 66138 25.25 34750 34800 33600 47250 25450 36350 34046.37 13.79 0 -38053 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14296 10.05 1.20 12 0.16 3374.00 28237.00 73500 20240924 -53.88 32850 20250403 3.20 45750 -25.90 20250106 32850 3.20 20250403 73500 -53.88 20240924 32850 3.20 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
9 20250407 090727 55 40.00 KOSPI200 금속 N N N Y 40 N 34250 -2100 5 -5.78 437803400 12697 4.85 34750 34800 34100 47250 25450 36350 34480.85 13.79 0 -4367 38483 37416 35533 34466 32583 37950 35000 211 10900 500 26170 50 1 42171403 14444 10.15 1.21 12 0.03 3374.00 28237.00 73500 20240924 -53.40 32850 20250403 4.26 45750 -25.14 20250106 32850 4.26 20250403 73500 -53.40 20240924 32850 4.26 20250403 1.84 Y 112610 500 210 억 5814594 N N 30690 N 00 N
10 20250404 160722 55 40.00 KOSPI200 금속 N N N Y 40 N 36350 2000 2 5.82 9233945600 261962 199.25 33650 36600 33650 44650 24050 34350 35249.07 13.80 0 -35276 35683 35016 33933 33266 32183 35350 33600 211 10300 500 24730 50 1 42171403 15329 10.77 1.29 12 0.62 3374.00 28237.00 73500 20240924 -50.54 32850 20250403 10.65 45750 -20.55 20250106 32850 10.65 20250403 73500 -50.54 20240924 32850 10.65 20250403 1.84 Y 112610 500 210 억 5818894 N N 30690 N 00 N
11 20250404 150730 55 40.00 KOSPI200 금속 N N N Y 40 N 36400 2050 2 5.97 8375228750 238379 181.31 33650 36450 33650 44650 24050 34350 35134.12 13.80 0 -29537 35683 35016 33933 33266 32183 35350 33600 211 10300 500 24730 50 1 42171403 15350 10.79 1.29 12 0.57 3374.00 28237.00 73500 20240924 -50.48 32850 20250403 10.81 45750 -20.44 20250106 32850 10.81 20250403 73500 -50.48 20240924 32850 10.81 20250403 1.84 Y 112610 500 210 억 5818894 N N 21272 N 00 N
12 20250404 140731 55 40.00 KOSPI200 금속 N N N Y 40 N 35100 750 2 2.18 6669100800 190660 145.02 33650 35950 33650 44650 24050 34350 34979.06 13.80 0 -27627 35683 35016 33933 33266 32183 35350 33600 211 10300 500 24730 50 1 42171403 14802 10.40 1.24 12 0.45 3374.00 28237.00 73500 20240924 -52.24 32850 20250403 6.85 45750 -23.28 20250106 32850 6.85 20250403 73500 -52.24 20240924 32850 6.85 20250403 1.84 Y 112610 500 210 억 5818894 N N 21272 N 00 N