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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071090/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
20250407,160554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3220,-270,5,-7.74,1527701247,470813,61.28,3310,3380,3200,4535,2445,3490,3244.88,2.82,0,86035,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,650,-58.55,0.44,12,2.33,-55.00,7332.00,5330,20240605,-39.59,2500,20241209,28.80,4950,-34.95,20250314,2705,19.04,20250102,5330,-39.59,20240605,2500,28.80,20241209,7.47,Y,071090,500,100 억,,570118,N,N,19697,N,00,N
20250407,150559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3255,-235,5,-6.73,1383216817,426021,55.45,3310,3380,3200,4535,2445,3490,3246.83,2.82,0,69981,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,657,-59.18,0.44,12,2.11,-55.00,7332.00,5330,20240605,-38.93,2500,20241209,30.20,4950,-34.24,20250314,2705,20.33,20250102,5330,-38.93,20240605,2500,30.20,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250407,140556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3220,-270,5,-7.74,1204045672,370968,48.28,3310,3380,3200,4535,2445,3490,3245.69,2.82,0,41487,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,650,-58.55,0.44,12,1.84,-55.00,7332.00,5330,20240605,-39.59,2500,20241209,28.80,4950,-34.95,20250314,2705,19.04,20250102,5330,-39.59,20240605,2500,28.80,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250407,130555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3255,-235,5,-6.73,1045232190,321808,41.88,3310,3380,3200,4535,2445,3490,3248.00,2.82,0,31640,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,657,-59.18,0.44,12,1.59,-55.00,7332.00,5330,20240605,-38.93,2500,20241209,30.20,4950,-34.24,20250314,2705,20.33,20250102,5330,-38.93,20240605,2500,30.20,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250407,120555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3275,-215,5,-6.16,953054605,293467,38.19,3310,3380,3200,4535,2445,3490,3247.57,2.82,0,29950,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,661,-59.55,0.45,12,1.45,-55.00,7332.00,5330,20240605,-38.56,2500,20241209,31.00,4950,-33.84,20250314,2705,21.07,20250102,5330,-38.56,20240605,2500,31.00,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250407,110556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3300,-190,5,-5.44,899150315,277007,36.05,3310,3380,3200,4535,2445,3490,3245.95,2.82,0,26020,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,666,-60.00,0.45,12,1.37,-55.00,7332.00,5330,20240605,-38.09,2500,20241209,32.00,4950,-33.33,20250314,2705,22.00,20250102,5330,-38.09,20240605,2500,32.00,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250407,100556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3240,-250,5,-7.16,731395525,225427,29.34,3310,3380,3200,4535,2445,3490,3244.49,2.82,0,3984,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,654,-58.91,0.44,12,1.12,-55.00,7332.00,5330,20240605,-39.21,2500,20241209,29.60,4950,-34.55,20250314,2705,19.78,20250102,5330,-39.21,20240605,2500,29.60,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250407,090557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3250,-240,5,-6.88,274908475,84196,10.96,3310,3380,3210,4535,2445,3490,3265.10,2.82,0,-18891,3676,3582,3451,3357,3226,3630,3405,101,1045,500,2230,5,1,20191471,656,-59.09,0.44,12,0.42,-55.00,7332.00,5330,20240605,-39.02,2500,20241209,30.00,4950,-34.34,20250314,2705,20.15,20250102,5330,-39.02,20240605,2500,30.00,20241209,7.47,Y,071090,500,100 억,,570118,N,N,20696,N,00,N
20250404,160554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,5,2,0.14,2627992898,763794,97.50,3485,3545,3320,4530,2440,3485,3440.62,2.67,0,31149,3648,3566,3498,3416,3348,3607,3457,101,1045,500,2230,5,1,20191471,705,-63.45,0.48,12,3.78,-55.00,7332.00,5330,20240605,-34.52,2500,20241209,39.60,4950,-29.49,20250314,2705,29.02,20250102,5330,-34.52,20240605,2500,39.60,20241209,7.08,Y,071090,500,100 억,,539526,N,N,20696,N,00,N
20250404,150559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,-40,5,-1.15,2498054588,726260,92.71,3485,3545,3320,4530,2440,3485,3439.61,2.67,0,12932,3648,3566,3498,3416,3348,3607,3457,101,1045,500,2230,5,1,20191471,696,-62.64,0.47,12,3.60,-55.00,7332.00,5330,20240605,-35.37,2500,20241209,37.80,4950,-30.40,20250314,2705,27.36,20250102,5330,-35.37,20240605,2500,37.80,20241209,7.08,Y,071090,500,100 억,,539526,N,N,11480,N,00,N
20250404,140601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3380,-105,5,-3.01,2304633658,669584,85.47,3485,3545,3320,4530,2440,3485,3441.89,2.67,0,3459,3648,3566,3498,3416,3348,3607,3457,101,1045,500,2230,5,1,20191471,682,-61.45,0.46,12,3.32,-55.00,7332.00,5330,20240605,-36.59,2500,20241209,35.20,4950,-31.72,20250314,2705,24.95,20250102,5330,-36.59,20240605,2500,35.20,20241209,7.08,Y,071090,500,100 억,,539526,N,N,11480,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 20250407 160554 57 100.00 KOSPI 금속 N N N N N 3220 -270 5 -7.74 1527701247 470813 61.28 3310 3380 3200 4535 2445 3490 3244.88 2.82 0 86035 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 650 -58.55 0.44 12 2.33 -55.00 7332.00 5330 20240605 -39.59 2500 20241209 28.80 4950 -34.95 20250314 2705 19.04 20250102 5330 -39.59 20240605 2500 28.80 20241209 7.47 Y 071090 500 100 억 570118 N N 19697 N 00 N
3 20250407 150559 57 100.00 KOSPI 금속 N N N N N 3255 -235 5 -6.73 1383216817 426021 55.45 3310 3380 3200 4535 2445 3490 3246.83 2.82 0 69981 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 657 -59.18 0.44 12 2.11 -55.00 7332.00 5330 20240605 -38.93 2500 20241209 30.20 4950 -34.24 20250314 2705 20.33 20250102 5330 -38.93 20240605 2500 30.20 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
4 20250407 140556 57 100.00 KOSPI 금속 N N N N N 3220 -270 5 -7.74 1204045672 370968 48.28 3310 3380 3200 4535 2445 3490 3245.69 2.82 0 41487 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 650 -58.55 0.44 12 1.84 -55.00 7332.00 5330 20240605 -39.59 2500 20241209 28.80 4950 -34.95 20250314 2705 19.04 20250102 5330 -39.59 20240605 2500 28.80 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
5 20250407 130555 57 100.00 KOSPI 금속 N N N N N 3255 -235 5 -6.73 1045232190 321808 41.88 3310 3380 3200 4535 2445 3490 3248.00 2.82 0 31640 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 657 -59.18 0.44 12 1.59 -55.00 7332.00 5330 20240605 -38.93 2500 20241209 30.20 4950 -34.24 20250314 2705 20.33 20250102 5330 -38.93 20240605 2500 30.20 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
6 20250407 120555 57 100.00 KOSPI 금속 N N N N N 3275 -215 5 -6.16 953054605 293467 38.19 3310 3380 3200 4535 2445 3490 3247.57 2.82 0 29950 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 661 -59.55 0.45 12 1.45 -55.00 7332.00 5330 20240605 -38.56 2500 20241209 31.00 4950 -33.84 20250314 2705 21.07 20250102 5330 -38.56 20240605 2500 31.00 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
7 20250407 110556 57 100.00 KOSPI 금속 N N N N N 3300 -190 5 -5.44 899150315 277007 36.05 3310 3380 3200 4535 2445 3490 3245.95 2.82 0 26020 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 666 -60.00 0.45 12 1.37 -55.00 7332.00 5330 20240605 -38.09 2500 20241209 32.00 4950 -33.33 20250314 2705 22.00 20250102 5330 -38.09 20240605 2500 32.00 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
8 20250407 100556 57 100.00 KOSPI 금속 N N N N N 3240 -250 5 -7.16 731395525 225427 29.34 3310 3380 3200 4535 2445 3490 3244.49 2.82 0 3984 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 654 -58.91 0.44 12 1.12 -55.00 7332.00 5330 20240605 -39.21 2500 20241209 29.60 4950 -34.55 20250314 2705 19.78 20250102 5330 -39.21 20240605 2500 29.60 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
9 20250407 090557 57 100.00 KOSPI 금속 N N N N N 3250 -240 5 -6.88 274908475 84196 10.96 3310 3380 3210 4535 2445 3490 3265.10 2.82 0 -18891 3676 3582 3451 3357 3226 3630 3405 101 1045 500 2230 5 1 20191471 656 -59.09 0.44 12 0.42 -55.00 7332.00 5330 20240605 -39.02 2500 20241209 30.00 4950 -34.34 20250314 2705 20.15 20250102 5330 -39.02 20240605 2500 30.00 20241209 7.47 Y 071090 500 100 억 570118 N N 20696 N 00 N
10 20250404 160554 57 100.00 KOSPI 금속 N N N N N 3490 5 2 0.14 2627992898 763794 97.50 3485 3545 3320 4530 2440 3485 3440.62 2.67 0 31149 3648 3566 3498 3416 3348 3607 3457 101 1045 500 2230 5 1 20191471 705 -63.45 0.48 12 3.78 -55.00 7332.00 5330 20240605 -34.52 2500 20241209 39.60 4950 -29.49 20250314 2705 29.02 20250102 5330 -34.52 20240605 2500 39.60 20241209 7.08 Y 071090 500 100 억 539526 N N 20696 N 00 N
11 20250404 150559 57 100.00 KOSPI 금속 N N N N N 3445 -40 5 -1.15 2498054588 726260 92.71 3485 3545 3320 4530 2440 3485 3439.61 2.67 0 12932 3648 3566 3498 3416 3348 3607 3457 101 1045 500 2230 5 1 20191471 696 -62.64 0.47 12 3.60 -55.00 7332.00 5330 20240605 -35.37 2500 20241209 37.80 4950 -30.40 20250314 2705 27.36 20250102 5330 -35.37 20240605 2500 37.80 20241209 7.08 Y 071090 500 100 억 539526 N N 11480 N 00 N
12 20250404 140601 57 100.00 KOSPI 금속 N N N N N 3380 -105 5 -3.01 2304633658 669584 85.47 3485 3545 3320 4530 2440 3485 3441.89 2.67 0 3459 3648 3566 3498 3416 3348 3607 3457 101 1045 500 2230 5 1 20191471 682 -61.45 0.46 12 3.32 -55.00 7332.00 5330 20240605 -36.59 2500 20241209 35.20 4950 -31.72 20250314 2705 24.95 20250102 5330 -36.59 20240605 2500 35.20 20241209 7.08 Y 071090 500 100 억 539526 N N 11480 N 00 N