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
079550/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
20250411,160622,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,270000,13000,2,5.06,41741633250,157194,92.57,252500,270000,251500,334000,180000,257000,265540.48,27.66,0,-13170,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,59400,26.79,4.88,12,0.71,10078.00,55272.00,324500,20250306,-16.80,149900,20240523,80.12,324500,-16.80,20250306,208000,29.81,20250120,324500,-16.80,20250306,149900,80.12,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,15530,N,00,N
20250411,150627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269500,12500,2,4.86,35623140000,134518,79.22,252500,270000,251500,334000,180000,257000,264820.62,27.66,0,-11876,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,59290,26.74,4.88,12,0.61,10078.00,55272.00,324500,20250306,-16.95,149900,20240523,79.79,324500,-16.95,20250306,208000,29.57,20250120,324500,-16.95,20250306,149900,79.79,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,140627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269500,12500,2,4.86,28064553750,106421,62.67,252500,269500,251500,334000,180000,257000,263712.55,27.66,0,-3515,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,59290,26.74,4.88,12,0.48,10078.00,55272.00,324500,20250306,-16.95,149900,20240523,79.79,324500,-16.95,20250306,208000,29.57,20250120,324500,-16.95,20250306,149900,79.79,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,130628,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,266500,9500,2,3.70,20298518500,77447,45.61,252500,266500,251500,334000,180000,257000,262095.61,27.66,0,-1040,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,58630,26.44,4.82,12,0.35,10078.00,55272.00,324500,20250306,-17.87,149900,20240523,77.79,324500,-17.87,20250306,208000,28.12,20250120,324500,-17.87,20250306,149900,77.79,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,120629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,265000,8000,2,3.11,15937195000,61025,35.94,252500,266000,251500,334000,180000,257000,261158.46,27.66,0,-668,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,58300,26.29,4.79,12,0.28,10078.00,55272.00,324500,20250306,-18.34,149900,20240523,76.78,324500,-18.34,20250306,208000,27.40,20250120,324500,-18.34,20250306,149900,76.78,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,110628,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,263000,6000,2,2.33,11172043500,43030,25.34,252500,264000,251500,334000,180000,257000,259633.83,27.66,0,-2027,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,57860,26.10,4.76,12,0.20,10078.00,55272.00,324500,20250306,-18.95,149900,20240523,75.45,324500,-18.95,20250306,208000,26.44,20250120,324500,-18.95,20250306,149900,75.45,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,100629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,262000,5000,2,1.95,6127768750,23817,14.03,252500,262000,251500,334000,180000,257000,257285.50,27.66,0,180,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,57640,26.00,4.74,12,0.11,10078.00,55272.00,324500,20250306,-19.26,149900,20240523,74.78,324500,-19.26,20250306,208000,25.96,20250120,324500,-19.26,20250306,149900,74.78,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250411,090632,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,-3000,5,-1.17,1142178000,4491,2.64,252500,257000,251500,334000,180000,257000,254325.99,27.66,0,335,264000,260500,254000,250500,244000,262250,252250,1100,77000,5000,190180,500,1,22000000,55880,25.20,4.60,12,0.02,10078.00,55272.00,324500,20250306,-21.73,149900,20240523,69.45,324500,-21.73,20250306,208000,22.12,20250120,324500,-21.73,20250306,149900,69.45,20240523,1.25,Y,079550,5000,1100 억,,6084849,N,N,19058,N,00,N
20250410,160624,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,257000,18000,2,7.53,43173856250,169806,115.98,250500,257500,247500,310500,167500,239000,254252.44,27.47,0,50860,260333,249666,242333,231666,224333,246000,228000,1100,71500,5000,176860,500,1,22000000,56540,25.50,4.65,12,0.77,10078.00,55272.00,324500,20250306,-20.80,149900,20240523,71.45,324500,-20.80,20250306,208000,23.56,20250120,324500,-20.80,20250306,149900,71.45,20240523,1.26,Y,079550,5000,1100 억,,6043451,N,N,19058,N,00,N
20250410,150627,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256000,17000,2,7.11,35703611250,140734,96.13,250500,257500,247500,310500,167500,239000,253695.70,27.47,0,34638,260333,249666,242333,231666,224333,246000,228000,1100,71500,5000,176860,500,1,22000000,56320,25.40,4.63,12,0.64,10078.00,55272.00,324500,20250306,-21.11,149900,20240523,70.78,324500,-21.11,20250306,208000,23.08,20250120,324500,-21.11,20250306,149900,70.78,20240523,1.26,Y,079550,5000,1100 억,,6043451,N,N,10727,N,00,N
20250410,140626,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,255500,16500,2,6.90,29627979000,117057,79.95,250500,256500,247500,310500,167500,239000,253107.28,27.47,0,32668,260333,249666,242333,231666,224333,246000,228000,1100,71500,5000,176860,500,1,22000000,56210,25.35,4.62,12,0.53,10078.00,55272.00,324500,20250306,-21.26,149900,20240523,70.45,324500,-21.26,20250306,208000,22.84,20250120,324500,-21.26,20250306,149900,70.45,20240523,1.26,Y,079550,5000,1100 억,,6043451,N,N,10727,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 160622 55 30.00 KOSPI200 금속 N N N Y 40 Y 270000 13000 2 5.06 41741633250 157194 92.57 252500 270000 251500 334000 180000 257000 265540.48 27.66 0 -13170 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 59400 26.79 4.88 12 0.71 10078.00 55272.00 324500 20250306 -16.80 149900 20240523 80.12 324500 -16.80 20250306 208000 29.81 20250120 324500 -16.80 20250306 149900 80.12 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 15530 N 00 N
3 20250411 150627 55 30.00 KOSPI200 금속 N N N Y 40 Y 269500 12500 2 4.86 35623140000 134518 79.22 252500 270000 251500 334000 180000 257000 264820.62 27.66 0 -11876 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 59290 26.74 4.88 12 0.61 10078.00 55272.00 324500 20250306 -16.95 149900 20240523 79.79 324500 -16.95 20250306 208000 29.57 20250120 324500 -16.95 20250306 149900 79.79 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
4 20250411 140627 55 30.00 KOSPI200 금속 N N N Y 40 Y 269500 12500 2 4.86 28064553750 106421 62.67 252500 269500 251500 334000 180000 257000 263712.55 27.66 0 -3515 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 59290 26.74 4.88 12 0.48 10078.00 55272.00 324500 20250306 -16.95 149900 20240523 79.79 324500 -16.95 20250306 208000 29.57 20250120 324500 -16.95 20250306 149900 79.79 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
5 20250411 130628 55 30.00 KOSPI200 금속 N N N Y 40 Y 266500 9500 2 3.70 20298518500 77447 45.61 252500 266500 251500 334000 180000 257000 262095.61 27.66 0 -1040 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 58630 26.44 4.82 12 0.35 10078.00 55272.00 324500 20250306 -17.87 149900 20240523 77.79 324500 -17.87 20250306 208000 28.12 20250120 324500 -17.87 20250306 149900 77.79 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
6 20250411 120629 55 30.00 KOSPI200 금속 N N N Y 40 Y 265000 8000 2 3.11 15937195000 61025 35.94 252500 266000 251500 334000 180000 257000 261158.46 27.66 0 -668 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 58300 26.29 4.79 12 0.28 10078.00 55272.00 324500 20250306 -18.34 149900 20240523 76.78 324500 -18.34 20250306 208000 27.40 20250120 324500 -18.34 20250306 149900 76.78 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
7 20250411 110628 55 30.00 KOSPI200 금속 N N N Y 40 Y 263000 6000 2 2.33 11172043500 43030 25.34 252500 264000 251500 334000 180000 257000 259633.83 27.66 0 -2027 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 57860 26.10 4.76 12 0.20 10078.00 55272.00 324500 20250306 -18.95 149900 20240523 75.45 324500 -18.95 20250306 208000 26.44 20250120 324500 -18.95 20250306 149900 75.45 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
8 20250411 100629 55 30.00 KOSPI200 금속 N N N Y 40 Y 262000 5000 2 1.95 6127768750 23817 14.03 252500 262000 251500 334000 180000 257000 257285.50 27.66 0 180 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 57640 26.00 4.74 12 0.11 10078.00 55272.00 324500 20250306 -19.26 149900 20240523 74.78 324500 -19.26 20250306 208000 25.96 20250120 324500 -19.26 20250306 149900 74.78 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
9 20250411 090632 55 30.00 KOSPI200 금속 N N N Y 40 Y 254000 -3000 5 -1.17 1142178000 4491 2.64 252500 257000 251500 334000 180000 257000 254325.99 27.66 0 335 264000 260500 254000 250500 244000 262250 252250 1100 77000 5000 190180 500 1 22000000 55880 25.20 4.60 12 0.02 10078.00 55272.00 324500 20250306 -21.73 149900 20240523 69.45 324500 -21.73 20250306 208000 22.12 20250120 324500 -21.73 20250306 149900 69.45 20240523 1.25 Y 079550 5000 1100 억 6084849 N N 19058 N 00 N
10 20250410 160624 55 30.00 KOSPI200 금속 N N N Y 40 Y 257000 18000 2 7.53 43173856250 169806 115.98 250500 257500 247500 310500 167500 239000 254252.44 27.47 0 50860 260333 249666 242333 231666 224333 246000 228000 1100 71500 5000 176860 500 1 22000000 56540 25.50 4.65 12 0.77 10078.00 55272.00 324500 20250306 -20.80 149900 20240523 71.45 324500 -20.80 20250306 208000 23.56 20250120 324500 -20.80 20250306 149900 71.45 20240523 1.26 Y 079550 5000 1100 억 6043451 N N 19058 N 00 N
11 20250410 150627 55 30.00 KOSPI200 금속 N N N Y 40 Y 256000 17000 2 7.11 35703611250 140734 96.13 250500 257500 247500 310500 167500 239000 253695.70 27.47 0 34638 260333 249666 242333 231666 224333 246000 228000 1100 71500 5000 176860 500 1 22000000 56320 25.40 4.63 12 0.64 10078.00 55272.00 324500 20250306 -21.11 149900 20240523 70.78 324500 -21.11 20250306 208000 23.08 20250120 324500 -21.11 20250306 149900 70.78 20240523 1.26 Y 079550 5000 1100 억 6043451 N N 10727 N 00 N
12 20250410 140626 55 30.00 KOSPI200 금속 N N N Y 40 Y 255500 16500 2 6.90 29627979000 117057 79.95 250500 256500 247500 310500 167500 239000 253107.28 27.47 0 32668 260333 249666 242333 231666 224333 246000 228000 1100 71500 5000 176860 500 1 22000000 56210 25.35 4.62 12 0.53 10078.00 55272.00 324500 20250306 -21.26 149900 20240523 70.45 324500 -21.26 20250306 208000 22.84 20250120 324500 -21.26 20250306 149900 70.45 20240523 1.26 Y 079550 5000 1100 억 6043451 N N 10727 N 00 N