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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160746,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,1450,2,4.08,10129135775,277774,519.31,35600,37300,35400,46150,24850,35500,36464.76,13.91,0,-13599,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15582,10.95,1.31,12,0.66,3374.00,28237.00,73500,20240924,-49.73,30050,20250409,22.96,45750,-19.23,20250106,30050,22.96,20250409,73500,-49.73,20240924,30050,22.96,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,64095,N,00,N
20250422,150801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37000,1500,2,4.23,9233928825,253537,474.00,35600,37300,35400,46150,24850,35500,36420.44,13.91,0,-7844,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15603,10.97,1.31,12,0.60,3374.00,28237.00,73500,20240924,-49.66,30050,20250409,23.13,45750,-19.13,20250106,30050,23.13,20250409,73500,-49.66,20240924,30050,23.13,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250422,140800,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36400,900,2,2.54,6869562100,189293,353.89,35600,36950,35400,46150,24850,35500,36290.63,13.91,0,-8818,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15350,10.79,1.29,12,0.45,3374.00,28237.00,73500,20240924,-50.48,30050,20250409,21.13,45750,-20.44,20250106,30050,21.13,20250409,73500,-50.48,20240924,30050,21.13,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250422,130757,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36450,950,2,2.68,6211446925,171165,320.00,35600,36950,35400,46150,24850,35500,36289.24,13.91,0,-7707,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15371,10.80,1.29,12,0.41,3374.00,28237.00,73500,20240924,-50.41,30050,20250409,21.30,45750,-20.33,20250106,30050,21.30,20250409,73500,-50.41,20240924,30050,21.30,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250422,120800,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36500,1000,2,2.82,5672039975,156362,292.33,35600,36950,35400,46150,24850,35500,36275.05,13.91,0,-6925,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15393,10.82,1.29,12,0.37,3374.00,28237.00,73500,20240924,-50.34,30050,20250409,21.46,45750,-20.22,20250106,30050,21.46,20250409,73500,-50.34,20240924,30050,21.46,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250422,110759,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36150,650,2,1.83,4246796225,117364,219.42,35600,36950,35400,46150,24850,35500,36184.83,13.91,0,-5084,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15245,10.71,1.28,12,0.28,3374.00,28237.00,73500,20240924,-50.82,30050,20250409,20.30,45750,-20.98,20250106,30050,20.30,20250409,73500,-50.82,20240924,30050,20.30,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250422,100759,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36000,500,2,1.41,1794039175,49846,93.19,35600,36400,35400,46150,24850,35500,35991.64,13.91,0,8301,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15182,10.67,1.27,12,0.12,3374.00,28237.00,73500,20240924,-51.02,30050,20250409,19.80,45750,-21.31,20250106,30050,19.80,20250409,73500,-51.02,20240924,30050,19.80,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250422,090801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35850,350,2,0.99,387758450,10824,20.24,35600,36150,35400,46150,24850,35500,35823.95,13.91,0,1961,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15118,10.63,1.27,12,0.03,3374.00,28237.00,73500,20240924,-51.22,30050,20250409,19.30,45750,-21.64,20250106,30050,19.30,20250409,73500,-51.22,20240924,30050,19.30,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N
20250421,160743,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,35500,0,3,0.00,1904058275,53489,67.09,35400,36150,34950,46150,24850,35500,35597.19,13.92,0,-335,36666,36082,35516,34932,34366,35800,34650,211,10650,500,25560,50,1,42171403,14971,10.52,1.26,12,0.13,3374.00,28237.00,73500,20240924,-51.70,30050,20250409,18.14,45750,-22.40,20250106,30050,18.14,20250409,73500,-51.70,20240924,30050,18.14,20250409,1.74,Y,112610,500,210 억,,5871144,N,N,9901,N,00,N
20250421,150757,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,35500,0,3,0.00,1708481175,47980,60.18,35400,36150,34950,46150,24850,35500,35608.19,13.92,0,1318,36666,36082,35516,34932,34366,35800,34650,211,10650,500,25560,50,1,42171403,14971,10.52,1.26,12,0.11,3374.00,28237.00,73500,20240924,-51.70,30050,20250409,18.14,45750,-22.40,20250106,30050,18.14,20250409,73500,-51.70,20240924,30050,18.14,20250409,1.74,Y,112610,500,210 억,,5871144,N,N,18168,N,00,N
20250421,140757,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,35350,-150,5,-0.42,1548997075,43477,54.53,35400,36150,34950,46150,24850,35500,35627.97,13.92,0,-444,36666,36082,35516,34932,34366,35800,34650,211,10650,500,25560,50,1,42171403,14908,10.48,1.25,12,0.10,3374.00,28237.00,73500,20240924,-51.90,30050,20250409,17.64,45750,-22.73,20250106,30050,17.64,20250409,73500,-51.90,20240924,30050,17.64,20250409,1.74,Y,112610,500,210 억,,5871144,N,N,18168,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 20250422 160746 55 40.00 KOSPI200 금속 N N N Y 40 N 36950 1450 2 4.08 10129135775 277774 519.31 35600 37300 35400 46150 24850 35500 36464.76 13.91 0 -13599 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15582 10.95 1.31 12 0.66 3374.00 28237.00 73500 20240924 -49.73 30050 20250409 22.96 45750 -19.23 20250106 30050 22.96 20250409 73500 -49.73 20240924 30050 22.96 20250409 1.71 Y 112610 500 210 억 5868064 N N 64095 N 00 N
3 20250422 150801 55 40.00 KOSPI200 금속 N N N Y 40 N 37000 1500 2 4.23 9233928825 253537 474.00 35600 37300 35400 46150 24850 35500 36420.44 13.91 0 -7844 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15603 10.97 1.31 12 0.60 3374.00 28237.00 73500 20240924 -49.66 30050 20250409 23.13 45750 -19.13 20250106 30050 23.13 20250409 73500 -49.66 20240924 30050 23.13 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
4 20250422 140800 55 40.00 KOSPI200 금속 N N N Y 40 N 36400 900 2 2.54 6869562100 189293 353.89 35600 36950 35400 46150 24850 35500 36290.63 13.91 0 -8818 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15350 10.79 1.29 12 0.45 3374.00 28237.00 73500 20240924 -50.48 30050 20250409 21.13 45750 -20.44 20250106 30050 21.13 20250409 73500 -50.48 20240924 30050 21.13 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
5 20250422 130757 55 40.00 KOSPI200 금속 N N N Y 40 N 36450 950 2 2.68 6211446925 171165 320.00 35600 36950 35400 46150 24850 35500 36289.24 13.91 0 -7707 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15371 10.80 1.29 12 0.41 3374.00 28237.00 73500 20240924 -50.41 30050 20250409 21.30 45750 -20.33 20250106 30050 21.30 20250409 73500 -50.41 20240924 30050 21.30 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
6 20250422 120800 55 40.00 KOSPI200 금속 N N N Y 40 N 36500 1000 2 2.82 5672039975 156362 292.33 35600 36950 35400 46150 24850 35500 36275.05 13.91 0 -6925 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15393 10.82 1.29 12 0.37 3374.00 28237.00 73500 20240924 -50.34 30050 20250409 21.46 45750 -20.22 20250106 30050 21.46 20250409 73500 -50.34 20240924 30050 21.46 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
7 20250422 110759 55 40.00 KOSPI200 금속 N N N Y 40 N 36150 650 2 1.83 4246796225 117364 219.42 35600 36950 35400 46150 24850 35500 36184.83 13.91 0 -5084 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15245 10.71 1.28 12 0.28 3374.00 28237.00 73500 20240924 -50.82 30050 20250409 20.30 45750 -20.98 20250106 30050 20.30 20250409 73500 -50.82 20240924 30050 20.30 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
8 20250422 100759 55 40.00 KOSPI200 금속 N N N Y 40 N 36000 500 2 1.41 1794039175 49846 93.19 35600 36400 35400 46150 24850 35500 35991.64 13.91 0 8301 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15182 10.67 1.27 12 0.12 3374.00 28237.00 73500 20240924 -51.02 30050 20250409 19.80 45750 -21.31 20250106 30050 19.80 20250409 73500 -51.02 20240924 30050 19.80 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
9 20250422 090801 55 40.00 KOSPI200 금속 N N N Y 40 N 35850 350 2 0.99 387758450 10824 20.24 35600 36150 35400 46150 24850 35500 35823.95 13.91 0 1961 36733 36116 35533 34916 34333 36425 35225 211 10650 500 25560 50 1 42171403 15118 10.63 1.27 12 0.03 3374.00 28237.00 73500 20240924 -51.22 30050 20250409 19.30 45750 -21.64 20250106 30050 19.30 20250409 73500 -51.22 20240924 30050 19.30 20250409 1.71 Y 112610 500 210 억 5868064 N N 9901 N 00 N
10 20250421 160743 57 100.00 KOSPI200 금속 N N N N N 35500 0 3 0.00 1904058275 53489 67.09 35400 36150 34950 46150 24850 35500 35597.19 13.92 0 -335 36666 36082 35516 34932 34366 35800 34650 211 10650 500 25560 50 1 42171403 14971 10.52 1.26 12 0.13 3374.00 28237.00 73500 20240924 -51.70 30050 20250409 18.14 45750 -22.40 20250106 30050 18.14 20250409 73500 -51.70 20240924 30050 18.14 20250409 1.74 Y 112610 500 210 억 5871144 N N 9901 N 00 N
11 20250421 150757 57 100.00 KOSPI200 금속 N N N N N 35500 0 3 0.00 1708481175 47980 60.18 35400 36150 34950 46150 24850 35500 35608.19 13.92 0 1318 36666 36082 35516 34932 34366 35800 34650 211 10650 500 25560 50 1 42171403 14971 10.52 1.26 12 0.11 3374.00 28237.00 73500 20240924 -51.70 30050 20250409 18.14 45750 -22.40 20250106 30050 18.14 20250409 73500 -51.70 20240924 30050 18.14 20250409 1.74 Y 112610 500 210 억 5871144 N N 18168 N 00 N
12 20250421 140757 57 100.00 KOSPI200 금속 N N N N N 35350 -150 5 -0.42 1548997075 43477 54.53 35400 36150 34950 46150 24850 35500 35627.97 13.92 0 -444 36666 36082 35516 34932 34366 35800 34650 211 10650 500 25560 50 1 42171403 14908 10.48 1.25 12 0.10 3374.00 28237.00 73500 20240924 -51.90 30050 20250409 17.64 45750 -22.73 20250106 30050 17.64 20250409 73500 -51.90 20240924 30050 17.64 20250409 1.74 Y 112610 500 210 억 5871144 N N 18168 N 00 N