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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010130/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
20250411,160239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,683000,-17000,5,-2.43,11128180500,16425,42.80,687000,687000,663000,910000,490000,700000,677514.79,12.24,0,5360,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,141403,74.32,1.50,12,0.08,9190.00,454583.00,2407000,20241206,-71.62,441000,20240403,54.88,1090000,-37.34,20250313,643000,6.22,20250409,2407000,-71.62,20241206,445000,53.48,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,375,N,00,N
20250411,150241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,683000,-17000,5,-2.43,9733119000,14383,37.48,687000,687000,663000,910000,490000,700000,676709.94,12.24,0,5237,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,141403,74.32,1.50,12,0.07,9190.00,454583.00,2407000,20241206,-71.62,441000,20240403,54.88,1090000,-37.34,20250313,643000,6.22,20250409,2407000,-71.62,20241206,445000,53.48,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,140241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,684000,-16000,5,-2.29,8417938500,12458,32.46,687000,687000,663000,910000,490000,700000,675705.45,12.24,0,4477,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,141610,74.43,1.50,12,0.06,9190.00,454583.00,2407000,20241206,-71.58,441000,20240403,55.10,1090000,-37.25,20250313,643000,6.38,20250409,2407000,-71.58,20241206,445000,53.71,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,130241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,680000,-20000,5,-2.86,7377048000,10932,28.49,687000,687000,663000,910000,490000,700000,674812.29,12.24,0,3227,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,140782,73.99,1.50,12,0.05,9190.00,454583.00,2407000,20241206,-71.75,441000,20240403,54.20,1090000,-37.61,20250313,643000,5.75,20250409,2407000,-71.75,20241206,445000,52.81,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,120241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,680000,-20000,5,-2.86,6288984000,9332,24.32,687000,687000,663000,910000,490000,700000,673915.99,12.24,0,2145,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,140782,73.99,1.50,12,0.05,9190.00,454583.00,2407000,20241206,-71.75,441000,20240403,54.20,1090000,-37.61,20250313,643000,5.75,20250409,2407000,-71.75,20241206,445000,52.81,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,110240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,681000,-19000,5,-2.71,4913946500,7311,19.05,687000,687000,663000,910000,490000,700000,672130.56,12.24,0,715,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,140989,74.10,1.50,12,0.04,9190.00,454583.00,2407000,20241206,-71.71,441000,20240403,54.42,1090000,-37.52,20250313,643000,5.91,20250409,2407000,-71.71,20241206,445000,53.03,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,100241,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,668000,-32000,5,-4.57,2960386500,4418,11.51,687000,687000,663000,910000,490000,700000,670073.90,12.24,0,-925,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,138298,72.69,1.47,12,0.02,9190.00,454583.00,2407000,20241206,-72.25,441000,20240403,51.47,1090000,-38.72,20250313,643000,3.89,20250409,2407000,-72.25,20241206,445000,50.11,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250411,090242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,678000,-22000,5,-3.14,296340000,434,1.13,687000,687000,677000,910000,490000,700000,682811.06,12.24,0,12,722666,711332,688666,677332,654666,717000,683000,1045,210000,5000,490000,1000,1,20703283,140368,73.78,1.49,12,0.00,9190.00,454583.00,2407000,20241206,-71.83,441000,20240403,53.74,1090000,-37.80,20250313,643000,5.44,20250409,2407000,-71.83,20241206,445000,52.36,20240805,0.01,Y,010130,5000,1045 억,,2534777,N,N,3429,N,00,N
20250410,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,700000,47000,2,7.20,26441277000,38375,226.90,674000,700000,666000,848000,458000,653000,688961.95,12.22,0,3786,686333,669666,656333,639666,626333,663000,633000,1045,195000,5000,457100,1000,1,20703283,144923,76.17,1.54,12,0.19,9190.00,454583.00,2407000,20241206,-70.92,441000,20240403,58.73,1090000,-35.78,20250313,643000,8.86,20250409,2407000,-70.92,20241206,445000,57.30,20240805,0.01,Y,010130,5000,1045 억,,2529004,N,N,3429,N,00,N
20250410,150240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,695000,42000,2,6.43,12183752000,17990,106.37,674000,695000,666000,848000,458000,653000,677251.36,12.22,0,-687,686333,669666,656333,639666,626333,663000,633000,1045,195000,5000,457100,1000,1,20703283,143888,75.63,1.53,12,0.09,9190.00,454583.00,2407000,20241206,-71.13,441000,20240403,57.60,1090000,-36.24,20250313,643000,8.09,20250409,2407000,-71.13,20241206,445000,56.18,20240805,0.01,Y,010130,5000,1045 억,,2529004,N,N,938,N,00,N
20250410,140240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,679000,26000,2,3.98,9352806500,13856,81.93,674000,683000,666000,848000,458000,653000,675000.47,12.22,0,-1341,686333,669666,656333,639666,626333,663000,633000,1045,195000,5000,457100,1000,1,20703283,140575,73.88,1.49,12,0.07,9190.00,454583.00,2407000,20241206,-71.79,441000,20240403,53.97,1090000,-37.71,20250313,643000,5.60,20250409,2407000,-71.79,20241206,445000,52.58,20240805,0.01,Y,010130,5000,1045 억,,2529004,N,N,938,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 20250411 160239 55 20.00 KOSPI200 금속 N N N Y 40 N 683000 -17000 5 -2.43 11128180500 16425 42.80 687000 687000 663000 910000 490000 700000 677514.79 12.24 0 5360 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 141403 74.32 1.50 12 0.08 9190.00 454583.00 2407000 20241206 -71.62 441000 20240403 54.88 1090000 -37.34 20250313 643000 6.22 20250409 2407000 -71.62 20241206 445000 53.48 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 375 N 00 N
3 20250411 150241 55 20.00 KOSPI200 금속 N N N Y 40 N 683000 -17000 5 -2.43 9733119000 14383 37.48 687000 687000 663000 910000 490000 700000 676709.94 12.24 0 5237 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 141403 74.32 1.50 12 0.07 9190.00 454583.00 2407000 20241206 -71.62 441000 20240403 54.88 1090000 -37.34 20250313 643000 6.22 20250409 2407000 -71.62 20241206 445000 53.48 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
4 20250411 140241 55 20.00 KOSPI200 금속 N N N Y 40 N 684000 -16000 5 -2.29 8417938500 12458 32.46 687000 687000 663000 910000 490000 700000 675705.45 12.24 0 4477 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 141610 74.43 1.50 12 0.06 9190.00 454583.00 2407000 20241206 -71.58 441000 20240403 55.10 1090000 -37.25 20250313 643000 6.38 20250409 2407000 -71.58 20241206 445000 53.71 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
5 20250411 130241 55 20.00 KOSPI200 금속 N N N Y 40 N 680000 -20000 5 -2.86 7377048000 10932 28.49 687000 687000 663000 910000 490000 700000 674812.29 12.24 0 3227 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 140782 73.99 1.50 12 0.05 9190.00 454583.00 2407000 20241206 -71.75 441000 20240403 54.20 1090000 -37.61 20250313 643000 5.75 20250409 2407000 -71.75 20241206 445000 52.81 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
6 20250411 120241 55 20.00 KOSPI200 금속 N N N Y 40 N 680000 -20000 5 -2.86 6288984000 9332 24.32 687000 687000 663000 910000 490000 700000 673915.99 12.24 0 2145 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 140782 73.99 1.50 12 0.05 9190.00 454583.00 2407000 20241206 -71.75 441000 20240403 54.20 1090000 -37.61 20250313 643000 5.75 20250409 2407000 -71.75 20241206 445000 52.81 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
7 20250411 110240 55 20.00 KOSPI200 금속 N N N Y 40 N 681000 -19000 5 -2.71 4913946500 7311 19.05 687000 687000 663000 910000 490000 700000 672130.56 12.24 0 715 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 140989 74.10 1.50 12 0.04 9190.00 454583.00 2407000 20241206 -71.71 441000 20240403 54.42 1090000 -37.52 20250313 643000 5.91 20250409 2407000 -71.71 20241206 445000 53.03 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
8 20250411 100241 55 20.00 KOSPI200 금속 N N N Y 40 N 668000 -32000 5 -4.57 2960386500 4418 11.51 687000 687000 663000 910000 490000 700000 670073.90 12.24 0 -925 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 138298 72.69 1.47 12 0.02 9190.00 454583.00 2407000 20241206 -72.25 441000 20240403 51.47 1090000 -38.72 20250313 643000 3.89 20250409 2407000 -72.25 20241206 445000 50.11 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
9 20250411 090242 55 20.00 KOSPI200 금속 N N N Y 40 N 678000 -22000 5 -3.14 296340000 434 1.13 687000 687000 677000 910000 490000 700000 682811.06 12.24 0 12 722666 711332 688666 677332 654666 717000 683000 1045 210000 5000 490000 1000 1 20703283 140368 73.78 1.49 12 0.00 9190.00 454583.00 2407000 20241206 -71.83 441000 20240403 53.74 1090000 -37.80 20250313 643000 5.44 20250409 2407000 -71.83 20241206 445000 52.36 20240805 0.01 Y 010130 5000 1045 억 2534777 N N 3429 N 00 N
10 20250410 160240 55 20.00 KOSPI200 금속 N N N Y 40 N 700000 47000 2 7.20 26441277000 38375 226.90 674000 700000 666000 848000 458000 653000 688961.95 12.22 0 3786 686333 669666 656333 639666 626333 663000 633000 1045 195000 5000 457100 1000 1 20703283 144923 76.17 1.54 12 0.19 9190.00 454583.00 2407000 20241206 -70.92 441000 20240403 58.73 1090000 -35.78 20250313 643000 8.86 20250409 2407000 -70.92 20241206 445000 57.30 20240805 0.01 Y 010130 5000 1045 억 2529004 N N 3429 N 00 N
11 20250410 150240 55 20.00 KOSPI200 금속 N N N Y 40 N 695000 42000 2 6.43 12183752000 17990 106.37 674000 695000 666000 848000 458000 653000 677251.36 12.22 0 -687 686333 669666 656333 639666 626333 663000 633000 1045 195000 5000 457100 1000 1 20703283 143888 75.63 1.53 12 0.09 9190.00 454583.00 2407000 20241206 -71.13 441000 20240403 57.60 1090000 -36.24 20250313 643000 8.09 20250409 2407000 -71.13 20241206 445000 56.18 20240805 0.01 Y 010130 5000 1045 억 2529004 N N 938 N 00 N
12 20250410 140240 55 20.00 KOSPI200 금속 N N N Y 40 N 679000 26000 2 3.98 9352806500 13856 81.93 674000 683000 666000 848000 458000 653000 675000.47 12.22 0 -1341 686333 669666 656333 639666 626333 663000 633000 1045 195000 5000 457100 1000 1 20703283 140575 73.88 1.49 12 0.07 9190.00 454583.00 2407000 20241206 -71.79 441000 20240403 53.97 1090000 -37.71 20250313 643000 5.60 20250409 2407000 -71.79 20241206 445000 52.58 20240805 0.01 Y 010130 5000 1045 억 2529004 N N 938 N 00 N