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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006110/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
20250414,160211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23800,450,2,1.93,660267175,28039,70.85,23350,24150,23200,30350,16350,23350,23548.17,38.41,0,-2189,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3501,-37.42,1.44,12,0.19,-636.00,16559.00,96900,20240611,-75.44,20100,20250409,18.41,39500,-39.75,20250110,20100,18.41,20250409,96900,-75.44,20240611,20100,18.41,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,258,N,00,N
20250414,150212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23500,150,2,0.64,569314125,24188,61.12,23350,24150,23200,30350,16350,23350,23537.05,38.41,0,-2431,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3457,-36.95,1.42,12,0.16,-636.00,16559.00,96900,20240611,-75.75,20100,20250409,16.92,39500,-40.51,20250110,20100,16.92,20250409,96900,-75.75,20240611,20100,16.92,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250414,140212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,50,2,0.21,535130075,22732,57.44,23350,24150,23200,30350,16350,23350,23540.83,38.41,0,-2584,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3443,-36.79,1.41,12,0.15,-636.00,16559.00,96900,20240611,-75.85,20100,20250409,16.42,39500,-40.76,20250110,20100,16.42,20250409,96900,-75.85,20240611,20100,16.42,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250414,130212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,50,2,0.21,500924325,21268,53.74,23350,24150,23200,30350,16350,23350,23552.96,38.41,0,-2604,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3443,-36.79,1.41,12,0.14,-636.00,16559.00,96900,20240611,-75.85,20100,20250409,16.42,39500,-40.76,20250110,20100,16.42,20250409,96900,-75.85,20240611,20100,16.42,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250414,120212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23450,100,2,0.43,488098775,20720,52.36,23350,24150,23200,30350,16350,23350,23556.89,38.41,0,-2250,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3450,-36.87,1.42,12,0.14,-636.00,16559.00,96900,20240611,-75.80,20100,20250409,16.67,39500,-40.63,20250110,20100,16.67,20250409,96900,-75.80,20240611,20100,16.67,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250414,110211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23350,0,3,0.00,449958425,19083,48.22,23350,24150,23200,30350,16350,23350,23579.02,38.41,0,-2265,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3435,-36.71,1.41,12,0.13,-636.00,16559.00,96900,20240611,-75.90,20100,20250409,16.17,39500,-40.89,20250110,20100,16.17,20250409,96900,-75.90,20240611,20100,16.17,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250414,100212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23250,-100,5,-0.43,325219025,13732,34.70,23350,24150,23200,30350,16350,23350,23683.30,38.41,0,-1194,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3421,-36.56,1.40,12,0.09,-636.00,16559.00,96900,20240611,-76.01,20100,20250409,15.67,39500,-41.14,20250110,20100,15.67,20250409,96900,-76.01,20240611,20100,15.67,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250414,090212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24000,650,2,2.78,39190650,1661,4.20,23350,24000,23350,30350,16350,23350,23594.61,38.41,0,463,24250,23800,23150,22700,22050,23900,22800,74,7000,500,16810,50,1,14711916,3531,-37.74,1.45,12,0.01,-636.00,16559.00,96900,20240611,-75.23,20100,20250409,19.40,39500,-39.24,20250110,20100,19.40,20250409,96900,-75.23,20240611,20100,19.40,20250409,0.85,Y,006110,500,73 억,,5650644,N,N,2074,N,00,N
20250411,160211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23350,-550,5,-2.30,912369025,39574,72.79,23350,23600,22500,31050,16750,23900,23054.76,38.44,0,-5415,25300,24600,23200,22500,21100,24950,22850,74,7150,500,17200,50,1,14711916,3435,-36.71,1.41,12,0.27,-636.00,16559.00,96900,20240611,-75.90,20100,20250409,16.17,39500,-40.89,20250110,20100,16.17,20250409,96900,-75.90,20240611,20100,16.17,20250409,0.87,Y,006110,500,73 억,,5655885,N,N,2074,N,00,N
20250411,150211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23450,-450,5,-1.88,835005375,36266,66.71,23350,23600,22500,31050,16750,23900,23024.47,38.44,0,-4825,25300,24600,23200,22500,21100,24950,22850,74,7150,500,17200,50,1,14711916,3450,-36.87,1.42,12,0.25,-636.00,16559.00,96900,20240611,-75.80,20100,20250409,16.67,39500,-40.63,20250110,20100,16.67,20250409,96900,-75.80,20240611,20100,16.67,20250409,0.87,Y,006110,500,73 억,,5655885,N,N,2508,N,00,N
20250411,140212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,-500,5,-2.09,754626525,32829,60.39,23350,23500,22500,31050,16750,23900,22986.58,38.44,0,-4425,25300,24600,23200,22500,21100,24950,22850,74,7150,500,17200,50,1,14711916,3443,-36.79,1.41,12,0.22,-636.00,16559.00,96900,20240611,-75.85,20100,20250409,16.42,39500,-40.76,20250110,20100,16.42,20250409,96900,-75.85,20240611,20100,16.42,20250409,0.87,Y,006110,500,73 억,,5655885,N,N,2508,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 20250414 160211 55 40.00 KOSPI200 금속 N N N Y 40 N 23800 450 2 1.93 660267175 28039 70.85 23350 24150 23200 30350 16350 23350 23548.17 38.41 0 -2189 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3501 -37.42 1.44 12 0.19 -636.00 16559.00 96900 20240611 -75.44 20100 20250409 18.41 39500 -39.75 20250110 20100 18.41 20250409 96900 -75.44 20240611 20100 18.41 20250409 0.85 Y 006110 500 73 억 5650644 N N 258 N 00 N
3 20250414 150212 55 40.00 KOSPI200 금속 N N N Y 40 N 23500 150 2 0.64 569314125 24188 61.12 23350 24150 23200 30350 16350 23350 23537.05 38.41 0 -2431 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3457 -36.95 1.42 12 0.16 -636.00 16559.00 96900 20240611 -75.75 20100 20250409 16.92 39500 -40.51 20250110 20100 16.92 20250409 96900 -75.75 20240611 20100 16.92 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
4 20250414 140212 55 40.00 KOSPI200 금속 N N N Y 40 N 23400 50 2 0.21 535130075 22732 57.44 23350 24150 23200 30350 16350 23350 23540.83 38.41 0 -2584 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3443 -36.79 1.41 12 0.15 -636.00 16559.00 96900 20240611 -75.85 20100 20250409 16.42 39500 -40.76 20250110 20100 16.42 20250409 96900 -75.85 20240611 20100 16.42 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
5 20250414 130212 55 40.00 KOSPI200 금속 N N N Y 40 N 23400 50 2 0.21 500924325 21268 53.74 23350 24150 23200 30350 16350 23350 23552.96 38.41 0 -2604 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3443 -36.79 1.41 12 0.14 -636.00 16559.00 96900 20240611 -75.85 20100 20250409 16.42 39500 -40.76 20250110 20100 16.42 20250409 96900 -75.85 20240611 20100 16.42 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
6 20250414 120212 55 40.00 KOSPI200 금속 N N N Y 40 N 23450 100 2 0.43 488098775 20720 52.36 23350 24150 23200 30350 16350 23350 23556.89 38.41 0 -2250 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3450 -36.87 1.42 12 0.14 -636.00 16559.00 96900 20240611 -75.80 20100 20250409 16.67 39500 -40.63 20250110 20100 16.67 20250409 96900 -75.80 20240611 20100 16.67 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
7 20250414 110211 55 40.00 KOSPI200 금속 N N N Y 40 N 23350 0 3 0.00 449958425 19083 48.22 23350 24150 23200 30350 16350 23350 23579.02 38.41 0 -2265 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3435 -36.71 1.41 12 0.13 -636.00 16559.00 96900 20240611 -75.90 20100 20250409 16.17 39500 -40.89 20250110 20100 16.17 20250409 96900 -75.90 20240611 20100 16.17 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
8 20250414 100212 55 40.00 KOSPI200 금속 N N N Y 40 N 23250 -100 5 -0.43 325219025 13732 34.70 23350 24150 23200 30350 16350 23350 23683.30 38.41 0 -1194 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3421 -36.56 1.40 12 0.09 -636.00 16559.00 96900 20240611 -76.01 20100 20250409 15.67 39500 -41.14 20250110 20100 15.67 20250409 96900 -76.01 20240611 20100 15.67 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
9 20250414 090212 55 40.00 KOSPI200 금속 N N N Y 40 N 24000 650 2 2.78 39190650 1661 4.20 23350 24000 23350 30350 16350 23350 23594.61 38.41 0 463 24250 23800 23150 22700 22050 23900 22800 74 7000 500 16810 50 1 14711916 3531 -37.74 1.45 12 0.01 -636.00 16559.00 96900 20240611 -75.23 20100 20250409 19.40 39500 -39.24 20250110 20100 19.40 20250409 96900 -75.23 20240611 20100 19.40 20250409 0.85 Y 006110 500 73 억 5650644 N N 2074 N 00 N
10 20250411 160211 55 40.00 KOSPI200 금속 N N N Y 40 N 23350 -550 5 -2.30 912369025 39574 72.79 23350 23600 22500 31050 16750 23900 23054.76 38.44 0 -5415 25300 24600 23200 22500 21100 24950 22850 74 7150 500 17200 50 1 14711916 3435 -36.71 1.41 12 0.27 -636.00 16559.00 96900 20240611 -75.90 20100 20250409 16.17 39500 -40.89 20250110 20100 16.17 20250409 96900 -75.90 20240611 20100 16.17 20250409 0.87 Y 006110 500 73 억 5655885 N N 2074 N 00 N
11 20250411 150211 55 40.00 KOSPI200 금속 N N N Y 40 N 23450 -450 5 -1.88 835005375 36266 66.71 23350 23600 22500 31050 16750 23900 23024.47 38.44 0 -4825 25300 24600 23200 22500 21100 24950 22850 74 7150 500 17200 50 1 14711916 3450 -36.87 1.42 12 0.25 -636.00 16559.00 96900 20240611 -75.80 20100 20250409 16.67 39500 -40.63 20250110 20100 16.67 20250409 96900 -75.80 20240611 20100 16.67 20250409 0.87 Y 006110 500 73 억 5655885 N N 2508 N 00 N
12 20250411 140212 55 40.00 KOSPI200 금속 N N N Y 40 N 23400 -500 5 -2.09 754626525 32829 60.39 23350 23500 22500 31050 16750 23900 22986.58 38.44 0 -4425 25300 24600 23200 22500 21100 24950 22850 74 7150 500 17200 50 1 14711916 3443 -36.79 1.41 12 0.22 -636.00 16559.00 96900 20240611 -75.85 20100 20250409 16.42 39500 -40.76 20250110 20100 16.42 20250409 96900 -75.85 20240611 20100 16.42 20250409 0.87 Y 006110 500 73 억 5655885 N N 2508 N 00 N