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
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
20250411,160738,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34550,1350,2,4.07,4831692550,142738,59.50,32300,34650,32250,43150,23250,33200,33849.73,13.75,0,24438,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14570,10.24,1.22,12,0.34,3374.00,28237.00,73500,20240924,-52.99,30050,20250409,14.98,45750,-24.48,20250106,30050,14.98,20250409,73500,-52.99,20240924,30050,14.98,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,7968,N,00,N
20250411,150745,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34600,1400,2,4.22,4333874600,128336,53.50,32300,34650,32250,43150,23250,33200,33769.75,13.75,0,24452,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14591,10.25,1.23,12,0.30,3374.00,28237.00,73500,20240924,-52.93,30050,20250409,15.14,45750,-24.37,20250106,30050,15.14,20250409,73500,-52.93,20240924,30050,15.14,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250411,140744,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33950,750,2,2.26,2980676700,88951,37.08,32300,34150,32250,43150,23250,33200,33509.20,13.75,0,18788,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14317,10.06,1.20,12,0.21,3374.00,28237.00,73500,20240924,-53.81,30050,20250409,12.98,45750,-25.79,20250106,30050,12.98,20250409,73500,-53.81,20240924,30050,12.98,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250411,130746,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33700,500,2,1.51,2007947600,60314,25.14,32300,33800,32250,43150,23250,33200,33291.57,13.75,0,15098,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14212,9.99,1.19,12,0.14,3374.00,28237.00,73500,20240924,-54.15,30050,20250409,12.15,45750,-26.34,20250106,30050,12.15,20250409,73500,-54.15,20240924,30050,12.15,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250411,120746,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33550,350,2,1.05,1696689375,51069,21.29,32300,33750,32250,43150,23250,33200,33223.47,13.75,0,9627,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14149,9.94,1.19,12,0.12,3374.00,28237.00,73500,20240924,-54.35,30050,20250409,11.65,45750,-26.67,20250106,30050,11.65,20250409,73500,-54.35,20240924,30050,11.65,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250411,110745,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33200,0,3,0.00,1224313200,36976,15.41,32300,33500,32250,43150,23250,33200,33111.02,13.75,0,8658,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14001,9.84,1.18,12,0.09,3374.00,28237.00,73500,20240924,-54.83,30050,20250409,10.48,45750,-27.43,20250106,30050,10.48,20250409,73500,-54.83,20240924,30050,10.48,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250411,100747,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33200,0,3,0.00,827725025,25065,10.45,32300,33400,32250,43150,23250,33200,33023.14,13.75,0,5767,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,14001,9.84,1.18,12,0.06,3374.00,28237.00,73500,20240924,-54.83,30050,20250409,10.48,45750,-27.43,20250106,30050,10.48,20250409,73500,-54.83,20240924,30050,10.48,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250411,090750,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,32650,-550,5,-1.66,125256000,3861,1.61,32300,32800,32250,43150,23250,33200,32441.34,13.75,0,1437,33966,33582,32816,32432,31666,33775,32625,211,9950,500,23900,50,1,42171403,13769,9.68,1.16,12,0.01,3374.00,28237.00,73500,20240924,-55.58,30050,20250409,8.65,45750,-28.63,20250106,30050,8.65,20250409,73500,-55.58,20240924,30050,8.65,20250409,1.84,Y,112610,500,210 억,,5796848,N,N,9198,N,00,N
20250410,160741,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33200,2750,2,9.03,7832331400,239897,115.03,32300,33200,32050,39550,21350,30450,32648.73,13.57,0,77633,33250,31850,30950,29550,28650,31400,29100,211,9100,500,21920,50,1,42171403,14001,9.84,1.18,12,0.57,3374.00,28237.00,73500,20240924,-54.83,30050,20250409,10.48,45750,-27.43,20250106,30050,10.48,20250409,73500,-54.83,20240924,30050,10.48,20250409,1.85,Y,112610,500,210 억,,5720556,N,N,9198,N,00,N
20250410,150744,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,32800,2350,2,7.72,5658436900,174364,83.61,32300,32900,32050,39550,21350,30450,32451.86,13.57,0,71427,33250,31850,30950,29550,28650,31400,29100,211,9100,500,21920,50,1,42171403,13832,9.72,1.16,12,0.41,3374.00,28237.00,73500,20240924,-55.37,30050,20250409,9.15,45750,-28.31,20250106,30050,9.15,20250409,73500,-55.37,20240924,30050,9.15,20250409,1.85,Y,112610,500,210 억,,5720556,N,N,10110,N,00,N
20250410,140742,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,32700,2250,2,7.39,4839793125,149372,71.62,32300,32800,32050,39550,21350,30450,32400.94,13.57,0,55157,33250,31850,30950,29550,28650,31400,29100,211,9100,500,21920,50,1,42171403,13790,9.69,1.16,12,0.35,3374.00,28237.00,73500,20240924,-55.51,30050,20250409,8.82,45750,-28.52,20250106,30050,8.82,20250409,73500,-55.51,20240924,30050,8.82,20250409,1.85,Y,112610,500,210 억,,5720556,N,N,10110,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 160738 55 40.00 KOSPI200 금속 N N N Y 40 N 34550 1350 2 4.07 4831692550 142738 59.50 32300 34650 32250 43150 23250 33200 33849.73 13.75 0 24438 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14570 10.24 1.22 12 0.34 3374.00 28237.00 73500 20240924 -52.99 30050 20250409 14.98 45750 -24.48 20250106 30050 14.98 20250409 73500 -52.99 20240924 30050 14.98 20250409 1.84 Y 112610 500 210 억 5796848 N N 7968 N 00 N
3 20250411 150745 55 40.00 KOSPI200 금속 N N N Y 40 N 34600 1400 2 4.22 4333874600 128336 53.50 32300 34650 32250 43150 23250 33200 33769.75 13.75 0 24452 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14591 10.25 1.23 12 0.30 3374.00 28237.00 73500 20240924 -52.93 30050 20250409 15.14 45750 -24.37 20250106 30050 15.14 20250409 73500 -52.93 20240924 30050 15.14 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
4 20250411 140744 55 40.00 KOSPI200 금속 N N N Y 40 N 33950 750 2 2.26 2980676700 88951 37.08 32300 34150 32250 43150 23250 33200 33509.20 13.75 0 18788 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14317 10.06 1.20 12 0.21 3374.00 28237.00 73500 20240924 -53.81 30050 20250409 12.98 45750 -25.79 20250106 30050 12.98 20250409 73500 -53.81 20240924 30050 12.98 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
5 20250411 130746 55 40.00 KOSPI200 금속 N N N Y 40 N 33700 500 2 1.51 2007947600 60314 25.14 32300 33800 32250 43150 23250 33200 33291.57 13.75 0 15098 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14212 9.99 1.19 12 0.14 3374.00 28237.00 73500 20240924 -54.15 30050 20250409 12.15 45750 -26.34 20250106 30050 12.15 20250409 73500 -54.15 20240924 30050 12.15 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
6 20250411 120746 55 40.00 KOSPI200 금속 N N N Y 40 N 33550 350 2 1.05 1696689375 51069 21.29 32300 33750 32250 43150 23250 33200 33223.47 13.75 0 9627 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14149 9.94 1.19 12 0.12 3374.00 28237.00 73500 20240924 -54.35 30050 20250409 11.65 45750 -26.67 20250106 30050 11.65 20250409 73500 -54.35 20240924 30050 11.65 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
7 20250411 110745 55 40.00 KOSPI200 금속 N N N Y 40 N 33200 0 3 0.00 1224313200 36976 15.41 32300 33500 32250 43150 23250 33200 33111.02 13.75 0 8658 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14001 9.84 1.18 12 0.09 3374.00 28237.00 73500 20240924 -54.83 30050 20250409 10.48 45750 -27.43 20250106 30050 10.48 20250409 73500 -54.83 20240924 30050 10.48 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
8 20250411 100747 55 40.00 KOSPI200 금속 N N N Y 40 N 33200 0 3 0.00 827725025 25065 10.45 32300 33400 32250 43150 23250 33200 33023.14 13.75 0 5767 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 14001 9.84 1.18 12 0.06 3374.00 28237.00 73500 20240924 -54.83 30050 20250409 10.48 45750 -27.43 20250106 30050 10.48 20250409 73500 -54.83 20240924 30050 10.48 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
9 20250411 090750 55 40.00 KOSPI200 금속 N N N Y 40 N 32650 -550 5 -1.66 125256000 3861 1.61 32300 32800 32250 43150 23250 33200 32441.34 13.75 0 1437 33966 33582 32816 32432 31666 33775 32625 211 9950 500 23900 50 1 42171403 13769 9.68 1.16 12 0.01 3374.00 28237.00 73500 20240924 -55.58 30050 20250409 8.65 45750 -28.63 20250106 30050 8.65 20250409 73500 -55.58 20240924 30050 8.65 20250409 1.84 Y 112610 500 210 억 5796848 N N 9198 N 00 N
10 20250410 160741 55 40.00 KOSPI200 금속 N N N Y 40 N 33200 2750 2 9.03 7832331400 239897 115.03 32300 33200 32050 39550 21350 30450 32648.73 13.57 0 77633 33250 31850 30950 29550 28650 31400 29100 211 9100 500 21920 50 1 42171403 14001 9.84 1.18 12 0.57 3374.00 28237.00 73500 20240924 -54.83 30050 20250409 10.48 45750 -27.43 20250106 30050 10.48 20250409 73500 -54.83 20240924 30050 10.48 20250409 1.85 Y 112610 500 210 억 5720556 N N 9198 N 00 N
11 20250410 150744 55 40.00 KOSPI200 금속 N N N Y 40 N 32800 2350 2 7.72 5658436900 174364 83.61 32300 32900 32050 39550 21350 30450 32451.86 13.57 0 71427 33250 31850 30950 29550 28650 31400 29100 211 9100 500 21920 50 1 42171403 13832 9.72 1.16 12 0.41 3374.00 28237.00 73500 20240924 -55.37 30050 20250409 9.15 45750 -28.31 20250106 30050 9.15 20250409 73500 -55.37 20240924 30050 9.15 20250409 1.85 Y 112610 500 210 억 5720556 N N 10110 N 00 N
12 20250410 140742 55 40.00 KOSPI200 금속 N N N Y 40 N 32700 2250 2 7.39 4839793125 149372 71.62 32300 32800 32050 39550 21350 30450 32400.94 13.57 0 55157 33250 31850 30950 29550 28650 31400 29100 211 9100 500 21920 50 1 42171403 13790 9.69 1.16 12 0.35 3374.00 28237.00 73500 20240924 -55.51 30050 20250409 8.82 45750 -28.52 20250106 30050 8.82 20250409 73500 -55.51 20240924 30050 8.82 20250409 1.85 Y 112610 500 210 억 5720556 N N 10110 N 00 N