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
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
20250414,160742,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35150,600,2,1.74,4066519075,115812,81.14,34950,35450,34250,44900,24200,34550,35113.11,13.82,0,33133,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14823,10.42,1.24,12,0.27,3374.00,28237.00,73500,20240924,-52.18,30050,20250409,16.97,45750,-23.17,20250106,30050,16.97,20250409,73500,-52.18,20240924,30050,16.97,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7566,N,00,N
20250414,150749,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35100,550,2,1.59,3853635925,109753,76.89,34950,35450,34250,44900,24200,34550,35111.90,13.82,0,33250,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14802,10.40,1.24,12,0.26,3374.00,28237.00,73500,20240924,-52.24,30050,20250409,16.81,45750,-23.28,20250106,30050,16.81,20250409,73500,-52.24,20240924,30050,16.81,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
20250414,140747,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35200,650,2,1.88,3564511875,101535,71.13,34950,35450,34250,44900,24200,34550,35106.24,13.82,0,32891,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14844,10.43,1.25,12,0.24,3374.00,28237.00,73500,20240924,-52.11,30050,20250409,17.14,45750,-23.06,20250106,30050,17.14,20250409,73500,-52.11,20240924,30050,17.14,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
20250414,130746,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35350,800,2,2.32,3226763925,91962,64.43,34950,35450,34250,44900,24200,34550,35088.01,13.82,0,31335,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14908,10.48,1.25,12,0.22,3374.00,28237.00,73500,20240924,-51.90,30050,20250409,17.64,45750,-22.73,20250106,30050,17.64,20250409,73500,-51.90,20240924,30050,17.64,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
20250414,120748,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35150,600,2,1.74,2738008500,78073,54.70,34950,35450,34250,44900,24200,34550,35069.85,13.82,0,22484,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14823,10.42,1.24,12,0.19,3374.00,28237.00,73500,20240924,-52.18,30050,20250409,16.97,45750,-23.17,20250106,30050,16.97,20250409,73500,-52.18,20240924,30050,16.97,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
20250414,110744,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34950,400,2,1.16,2411778600,68800,48.20,34950,35450,34250,44900,24200,34550,35054.92,13.82,0,18697,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14739,10.36,1.24,12,0.16,3374.00,28237.00,73500,20240924,-52.45,30050,20250409,16.31,45750,-23.61,20250106,30050,16.31,20250409,73500,-52.45,20240924,30050,16.31,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
20250414,100746,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35050,500,2,1.45,1227485775,34912,24.46,34950,35450,34800,44900,24200,34550,35159.42,13.82,0,8083,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14781,10.39,1.24,12,0.08,3374.00,28237.00,73500,20240924,-52.31,30050,20250409,16.64,45750,-23.39,20250106,30050,16.64,20250409,73500,-52.31,20240924,30050,16.64,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
20250414,090747,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35250,700,2,2.03,519139450,14826,10.39,34950,35300,34800,44900,24200,34550,35015.48,13.82,0,5242,36216,35382,33816,32982,31416,35800,33400,211,10350,500,24870,50,1,42171403,14865,10.45,1.25,12,0.04,3374.00,28237.00,73500,20240924,-52.04,30050,20250409,17.30,45750,-22.95,20250106,30050,17.30,20250409,73500,-52.04,20240924,30050,17.30,20250409,1.82,Y,112610,500,210 억,,5827722,N,N,7968,N,00,N
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
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 160742 55 40.00 KOSPI200 금속 N N N Y 40 N 35150 600 2 1.74 4066519075 115812 81.14 34950 35450 34250 44900 24200 34550 35113.11 13.82 0 33133 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14823 10.42 1.24 12 0.27 3374.00 28237.00 73500 20240924 -52.18 30050 20250409 16.97 45750 -23.17 20250106 30050 16.97 20250409 73500 -52.18 20240924 30050 16.97 20250409 1.82 Y 112610 500 210 억 5827722 N N 7566 N 00 N
3 20250414 150749 55 40.00 KOSPI200 금속 N N N Y 40 N 35100 550 2 1.59 3853635925 109753 76.89 34950 35450 34250 44900 24200 34550 35111.90 13.82 0 33250 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14802 10.40 1.24 12 0.26 3374.00 28237.00 73500 20240924 -52.24 30050 20250409 16.81 45750 -23.28 20250106 30050 16.81 20250409 73500 -52.24 20240924 30050 16.81 20250409 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
4 20250414 140747 55 40.00 KOSPI200 금속 N N N Y 40 N 35200 650 2 1.88 3564511875 101535 71.13 34950 35450 34250 44900 24200 34550 35106.24 13.82 0 32891 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14844 10.43 1.25 12 0.24 3374.00 28237.00 73500 20240924 -52.11 30050 20250409 17.14 45750 -23.06 20250106 30050 17.14 20250409 73500 -52.11 20240924 30050 17.14 20250409 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
5 20250414 130746 55 40.00 KOSPI200 금속 N N N Y 40 N 35350 800 2 2.32 3226763925 91962 64.43 34950 35450 34250 44900 24200 34550 35088.01 13.82 0 31335 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14908 10.48 1.25 12 0.22 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 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
6 20250414 120748 55 40.00 KOSPI200 금속 N N N Y 40 N 35150 600 2 1.74 2738008500 78073 54.70 34950 35450 34250 44900 24200 34550 35069.85 13.82 0 22484 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14823 10.42 1.24 12 0.19 3374.00 28237.00 73500 20240924 -52.18 30050 20250409 16.97 45750 -23.17 20250106 30050 16.97 20250409 73500 -52.18 20240924 30050 16.97 20250409 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
7 20250414 110744 55 40.00 KOSPI200 금속 N N N Y 40 N 34950 400 2 1.16 2411778600 68800 48.20 34950 35450 34250 44900 24200 34550 35054.92 13.82 0 18697 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14739 10.36 1.24 12 0.16 3374.00 28237.00 73500 20240924 -52.45 30050 20250409 16.31 45750 -23.61 20250106 30050 16.31 20250409 73500 -52.45 20240924 30050 16.31 20250409 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
8 20250414 100746 55 40.00 KOSPI200 금속 N N N Y 40 N 35050 500 2 1.45 1227485775 34912 24.46 34950 35450 34800 44900 24200 34550 35159.42 13.82 0 8083 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14781 10.39 1.24 12 0.08 3374.00 28237.00 73500 20240924 -52.31 30050 20250409 16.64 45750 -23.39 20250106 30050 16.64 20250409 73500 -52.31 20240924 30050 16.64 20250409 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
9 20250414 090747 55 40.00 KOSPI200 금속 N N N Y 40 N 35250 700 2 2.03 519139450 14826 10.39 34950 35300 34800 44900 24200 34550 35015.48 13.82 0 5242 36216 35382 33816 32982 31416 35800 33400 211 10350 500 24870 50 1 42171403 14865 10.45 1.25 12 0.04 3374.00 28237.00 73500 20240924 -52.04 30050 20250409 17.30 45750 -22.95 20250106 30050 17.30 20250409 73500 -52.04 20240924 30050 17.30 20250409 1.82 Y 112610 500 210 억 5827722 N N 7968 N 00 N
10 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
11 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
12 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