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
100090/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
20250407,160701,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12220,-1290,5,-9.55,3862819150,310880,179.62,12940,13090,12140,17560,9460,13510,12425.47,5.84,0,-23784,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7234,44.12,1.02,12,0.53,277.00,11974.00,17730,20240604,-31.08,10300,20240805,18.64,16200,-24.57,20250305,11670,4.71,20250123,17730,-31.08,20240604,10300,18.64,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,26062,N,00,N
20250407,150706,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12280,-1230,5,-9.10,3649022930,293449,169.55,12940,13090,12140,17560,9460,13510,12434.95,5.84,0,-16745,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7269,44.33,1.03,12,0.50,277.00,11974.00,17730,20240604,-30.74,10300,20240805,19.22,16200,-24.20,20250305,11670,5.23,20250123,17730,-30.74,20240604,10300,19.22,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250407,140704,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12160,-1350,5,-9.99,3176118840,254875,147.26,12940,13090,12140,17560,9460,13510,12461.48,5.84,0,577,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7198,43.90,1.02,12,0.43,277.00,11974.00,17730,20240604,-31.42,10300,20240805,18.06,16200,-24.94,20250305,11670,4.20,20250123,17730,-31.42,20240604,10300,18.06,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250407,130703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12350,-1160,5,-8.59,2523867310,201644,116.51,12940,13090,12300,17560,9460,13510,12516.45,5.84,0,-3120,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7311,44.58,1.03,12,0.34,277.00,11974.00,17730,20240604,-30.34,10300,20240805,19.90,16200,-23.77,20250305,11670,5.83,20250123,17730,-30.34,20240604,10300,19.90,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250407,120703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12490,-1020,5,-7.55,1801316980,143283,82.79,12940,13090,12390,17560,9460,13510,12571.74,5.84,0,-8008,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7394,45.09,1.04,12,0.24,277.00,11974.00,17730,20240604,-29.55,10300,20240805,21.26,16200,-22.90,20250305,11670,7.03,20250123,17730,-29.55,20240604,10300,21.26,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250407,110703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12570,-940,5,-6.96,1301495975,103147,59.60,12940,13090,12440,17560,9460,13510,12617.88,5.84,0,-15054,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7441,45.38,1.05,12,0.17,277.00,11974.00,17730,20240604,-29.10,10300,20240805,22.04,16200,-22.41,20250305,11670,7.71,20250123,17730,-29.10,20240604,10300,22.04,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250407,100703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12520,-990,5,-7.33,753795500,59323,34.28,12940,13090,12460,17560,9460,13510,12706.63,5.84,0,-14519,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7411,45.20,1.05,12,0.10,277.00,11974.00,17730,20240604,-29.39,10300,20240805,21.55,16200,-22.72,20250305,11670,7.28,20250123,17730,-29.39,20240604,10300,21.55,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250407,090704,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12930,-580,5,-4.29,92620940,7147,4.13,12940,13090,12870,17560,9460,13510,12959.42,5.84,0,438,14423,13966,13133,12676,11843,14195,12905,296,4050,500,9720,10,1,59195568,7654,46.68,1.08,12,0.01,277.00,11974.00,17730,20240604,-27.07,10300,20240805,25.53,16200,-20.19,20250305,11670,10.80,20250123,17730,-27.07,20240604,10300,25.53,20240805,0.95,Y,100090,500,295 억,,3454617,N,N,28314,N,00,N
20250404,160700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13510,720,2,5.63,2307891995,173073,137.53,12840,13590,12300,16620,8960,12790,13334.79,5.90,0,-37669,13063,12926,12663,12526,12263,12995,12595,296,3830,500,9200,10,1,59195568,7997,48.77,1.13,12,0.29,277.00,11974.00,17730,20240604,-23.80,10300,20240805,31.17,16200,-16.60,20250305,11670,15.77,20250123,17730,-23.80,20240604,10300,31.17,20240805,0.96,Y,100090,500,295 억,,3491484,N,N,28314,N,00,N
20250404,150707,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13510,720,2,5.63,2022898885,151982,120.77,12840,13590,12300,16620,8960,12790,13310.12,5.90,0,-32304,13063,12926,12663,12526,12263,12995,12595,296,3830,500,9200,10,1,59195568,7997,48.77,1.13,12,0.26,277.00,11974.00,17730,20240604,-23.80,10300,20240805,31.17,16200,-16.60,20250305,11670,15.77,20250123,17730,-23.80,20240604,10300,31.17,20240805,0.96,Y,100090,500,295 억,,3491484,N,N,43111,N,00,N
20250404,140709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13420,630,2,4.93,1644336395,123798,98.37,12840,13590,12300,16620,8960,12790,13282.41,5.90,0,-32226,13063,12926,12663,12526,12263,12995,12595,296,3830,500,9200,10,1,59195568,7944,48.45,1.12,12,0.21,277.00,11974.00,17730,20240604,-24.31,10300,20240805,30.29,16200,-17.16,20250305,11670,15.00,20250123,17730,-24.31,20240604,10300,30.29,20240805,0.96,Y,100090,500,295 억,,3491484,N,N,43111,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 160701 55 40.00 KOSPI 금속 N N N Y 40 N 12220 -1290 5 -9.55 3862819150 310880 179.62 12940 13090 12140 17560 9460 13510 12425.47 5.84 0 -23784 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7234 44.12 1.02 12 0.53 277.00 11974.00 17730 20240604 -31.08 10300 20240805 18.64 16200 -24.57 20250305 11670 4.71 20250123 17730 -31.08 20240604 10300 18.64 20240805 0.95 Y 100090 500 295 억 3454617 N N 26062 N 00 N
3 20250407 150706 55 40.00 KOSPI 금속 N N N Y 40 N 12280 -1230 5 -9.10 3649022930 293449 169.55 12940 13090 12140 17560 9460 13510 12434.95 5.84 0 -16745 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7269 44.33 1.03 12 0.50 277.00 11974.00 17730 20240604 -30.74 10300 20240805 19.22 16200 -24.20 20250305 11670 5.23 20250123 17730 -30.74 20240604 10300 19.22 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
4 20250407 140704 55 40.00 KOSPI 금속 N N N Y 40 N 12160 -1350 5 -9.99 3176118840 254875 147.26 12940 13090 12140 17560 9460 13510 12461.48 5.84 0 577 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7198 43.90 1.02 12 0.43 277.00 11974.00 17730 20240604 -31.42 10300 20240805 18.06 16200 -24.94 20250305 11670 4.20 20250123 17730 -31.42 20240604 10300 18.06 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
5 20250407 130703 55 40.00 KOSPI 금속 N N N Y 40 N 12350 -1160 5 -8.59 2523867310 201644 116.51 12940 13090 12300 17560 9460 13510 12516.45 5.84 0 -3120 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7311 44.58 1.03 12 0.34 277.00 11974.00 17730 20240604 -30.34 10300 20240805 19.90 16200 -23.77 20250305 11670 5.83 20250123 17730 -30.34 20240604 10300 19.90 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
6 20250407 120703 55 40.00 KOSPI 금속 N N N Y 40 N 12490 -1020 5 -7.55 1801316980 143283 82.79 12940 13090 12390 17560 9460 13510 12571.74 5.84 0 -8008 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7394 45.09 1.04 12 0.24 277.00 11974.00 17730 20240604 -29.55 10300 20240805 21.26 16200 -22.90 20250305 11670 7.03 20250123 17730 -29.55 20240604 10300 21.26 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
7 20250407 110703 55 40.00 KOSPI 금속 N N N Y 40 N 12570 -940 5 -6.96 1301495975 103147 59.60 12940 13090 12440 17560 9460 13510 12617.88 5.84 0 -15054 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7441 45.38 1.05 12 0.17 277.00 11974.00 17730 20240604 -29.10 10300 20240805 22.04 16200 -22.41 20250305 11670 7.71 20250123 17730 -29.10 20240604 10300 22.04 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
8 20250407 100703 55 40.00 KOSPI 금속 N N N Y 40 N 12520 -990 5 -7.33 753795500 59323 34.28 12940 13090 12460 17560 9460 13510 12706.63 5.84 0 -14519 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7411 45.20 1.05 12 0.10 277.00 11974.00 17730 20240604 -29.39 10300 20240805 21.55 16200 -22.72 20250305 11670 7.28 20250123 17730 -29.39 20240604 10300 21.55 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
9 20250407 090704 55 40.00 KOSPI 금속 N N N Y 40 N 12930 -580 5 -4.29 92620940 7147 4.13 12940 13090 12870 17560 9460 13510 12959.42 5.84 0 438 14423 13966 13133 12676 11843 14195 12905 296 4050 500 9720 10 1 59195568 7654 46.68 1.08 12 0.01 277.00 11974.00 17730 20240604 -27.07 10300 20240805 25.53 16200 -20.19 20250305 11670 10.80 20250123 17730 -27.07 20240604 10300 25.53 20240805 0.95 Y 100090 500 295 억 3454617 N N 28314 N 00 N
10 20250404 160700 55 40.00 KOSPI 금속 N N N Y 40 N 13510 720 2 5.63 2307891995 173073 137.53 12840 13590 12300 16620 8960 12790 13334.79 5.90 0 -37669 13063 12926 12663 12526 12263 12995 12595 296 3830 500 9200 10 1 59195568 7997 48.77 1.13 12 0.29 277.00 11974.00 17730 20240604 -23.80 10300 20240805 31.17 16200 -16.60 20250305 11670 15.77 20250123 17730 -23.80 20240604 10300 31.17 20240805 0.96 Y 100090 500 295 억 3491484 N N 28314 N 00 N
11 20250404 150707 55 40.00 KOSPI 금속 N N N Y 40 N 13510 720 2 5.63 2022898885 151982 120.77 12840 13590 12300 16620 8960 12790 13310.12 5.90 0 -32304 13063 12926 12663 12526 12263 12995 12595 296 3830 500 9200 10 1 59195568 7997 48.77 1.13 12 0.26 277.00 11974.00 17730 20240604 -23.80 10300 20240805 31.17 16200 -16.60 20250305 11670 15.77 20250123 17730 -23.80 20240604 10300 31.17 20240805 0.96 Y 100090 500 295 억 3491484 N N 43111 N 00 N
12 20250404 140709 55 40.00 KOSPI 금속 N N N Y 40 N 13420 630 2 4.93 1644336395 123798 98.37 12840 13590 12300 16620 8960 12790 13282.41 5.90 0 -32226 13063 12926 12663 12526 12263 12995 12595 296 3830 500 9200 10 1 59195568 7944 48.45 1.12 12 0.21 277.00 11974.00 17730 20240604 -24.31 10300 20240805 30.29 16200 -17.16 20250305 11670 15.00 20250123 17730 -24.31 20240604 10300 30.29 20240805 0.96 Y 100090 500 295 억 3491484 N N 43111 N 00 N