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
139990/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
20250407,160754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3740,-220,5,-5.56,150920136,39367,237.55,3930,3955,3740,5140,2775,3960,3833.67,14.31,0,-1057,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1449,-0.92,0.84,12,0.10,-4086.00,4469.00,7950,20240807,-52.96,3700,20241209,1.08,4630,-19.22,20250310,3740,0.00,20250407,7950,-52.96,20240807,3700,1.08,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,14,N,00,N
20250407,150759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,-110,5,-2.78,116171391,30125,181.78,3930,3955,3835,5140,2775,3960,3856.31,14.31,0,-817,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1492,-0.94,0.86,12,0.08,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3770,2.12,20250203,7950,-51.57,20240807,3700,4.05,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250407,140756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,-115,5,-2.90,77699386,20126,121.45,3930,3955,3845,5140,2775,3960,3860.65,14.31,0,-717,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1490,-0.94,0.86,12,0.05,-4086.00,4469.00,7950,20240807,-51.64,3700,20241209,3.92,4630,-16.95,20250310,3770,1.99,20250203,7950,-51.64,20240807,3700,3.92,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250407,130755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-105,5,-2.65,69300496,17943,108.27,3930,3955,3845,5140,2775,3960,3862.26,14.31,0,-721,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1494,-0.94,0.86,12,0.05,-4086.00,4469.00,7950,20240807,-51.51,3700,20241209,4.19,4630,-16.74,20250310,3770,2.25,20250203,7950,-51.51,20240807,3700,4.19,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250407,120755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,-110,5,-2.78,66278006,17158,103.54,3930,3955,3845,5140,2775,3960,3862.80,14.31,0,-526,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1492,-0.94,0.86,12,0.04,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3770,2.12,20250203,7950,-51.57,20240807,3700,4.05,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250407,110756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,-100,5,-2.53,61748561,15983,96.45,3930,3955,3845,5140,2775,3960,3863.39,14.31,0,-543,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1496,-0.94,0.86,12,0.04,-4086.00,4469.00,7950,20240807,-51.45,3700,20241209,4.32,4630,-16.63,20250310,3770,2.39,20250203,7950,-51.45,20240807,3700,4.32,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250407,100756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3857,-103,5,-2.60,13486341,3485,21.03,3930,3955,3855,5140,2775,3960,3869.83,14.31,0,-481,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1495,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.48,3700,20241209,4.24,4630,-16.70,20250310,3770,2.31,20250203,7950,-51.48,20240807,3700,4.24,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250407,090757,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,-20,5,-0.51,532470,135,0.81,3930,3955,3900,5140,2775,3960,3944.22,14.31,0,16,4020,3990,3940,3910,3860,4005,3925,194,1180,500,2850,5,1,38755414,1527,-0.96,0.88,12,0.00,-4086.00,4469.00,7950,20240807,-50.44,3700,20241209,6.49,4630,-14.90,20250310,3770,4.51,20250203,7950,-50.44,20240807,3700,6.49,20241209,0.02,Y,139990,500,193 억,,5545552,N,N,0,N,00,N
20250404,160753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,25,2,0.64,64912571,16562,215.06,3905,3970,3890,5110,2755,3935,3919.37,14.31,0,748,4021,3977,3936,3892,3851,4000,3915,194,1175,500,2830,5,1,38755414,1535,-0.97,0.89,12,0.04,-4086.00,4469.00,7950,20240807,-50.19,3700,20241209,7.03,4630,-14.47,20250310,3770,5.04,20250203,7950,-50.19,20240807,3700,7.03,20241209,0.02,Y,139990,500,193 억,,5544880,N,N,0,N,00,N
20250404,150801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,25,2,0.64,58497631,14934,193.92,3905,3970,3890,5110,2755,3935,3917.08,14.31,0,278,4021,3977,3936,3892,3851,4000,3915,194,1175,500,2830,5,1,38755414,1535,-0.97,0.89,12,0.04,-4086.00,4469.00,7950,20240807,-50.19,3700,20241209,7.03,4630,-14.47,20250310,3770,5.04,20250203,7950,-50.19,20240807,3700,7.03,20241209,0.02,Y,139990,500,193 억,,5544880,N,N,0,N,00,N
20250404,140803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,25,2,0.64,53778496,13740,178.42,3905,3970,3890,5110,2755,3935,3914.01,14.31,0,-172,4021,3977,3936,3892,3851,4000,3915,194,1175,500,2830,5,1,38755414,1535,-0.97,0.89,12,0.04,-4086.00,4469.00,7950,20240807,-50.19,3700,20241209,7.03,4630,-14.47,20250310,3770,5.04,20250203,7950,-50.19,20240807,3700,7.03,20241209,0.02,Y,139990,500,193 억,,5544880,N,N,0,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 160754 57 100.00 KOSPI 금속 N N N N N 3740 -220 5 -5.56 150920136 39367 237.55 3930 3955 3740 5140 2775 3960 3833.67 14.31 0 -1057 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1449 -0.92 0.84 12 0.10 -4086.00 4469.00 7950 20240807 -52.96 3700 20241209 1.08 4630 -19.22 20250310 3740 0.00 20250407 7950 -52.96 20240807 3700 1.08 20241209 0.02 Y 139990 500 193 억 5545552 N N 14 N 00 N
3 20250407 150759 57 100.00 KOSPI 금속 N N N N N 3850 -110 5 -2.78 116171391 30125 181.78 3930 3955 3835 5140 2775 3960 3856.31 14.31 0 -817 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1492 -0.94 0.86 12 0.08 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3770 2.12 20250203 7950 -51.57 20240807 3700 4.05 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
4 20250407 140756 57 100.00 KOSPI 금속 N N N N N 3845 -115 5 -2.90 77699386 20126 121.45 3930 3955 3845 5140 2775 3960 3860.65 14.31 0 -717 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1490 -0.94 0.86 12 0.05 -4086.00 4469.00 7950 20240807 -51.64 3700 20241209 3.92 4630 -16.95 20250310 3770 1.99 20250203 7950 -51.64 20240807 3700 3.92 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
5 20250407 130755 57 100.00 KOSPI 금속 N N N N N 3855 -105 5 -2.65 69300496 17943 108.27 3930 3955 3845 5140 2775 3960 3862.26 14.31 0 -721 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1494 -0.94 0.86 12 0.05 -4086.00 4469.00 7950 20240807 -51.51 3700 20241209 4.19 4630 -16.74 20250310 3770 2.25 20250203 7950 -51.51 20240807 3700 4.19 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
6 20250407 120755 57 100.00 KOSPI 금속 N N N N N 3850 -110 5 -2.78 66278006 17158 103.54 3930 3955 3845 5140 2775 3960 3862.80 14.31 0 -526 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1492 -0.94 0.86 12 0.04 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3770 2.12 20250203 7950 -51.57 20240807 3700 4.05 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
7 20250407 110756 57 100.00 KOSPI 금속 N N N N N 3860 -100 5 -2.53 61748561 15983 96.45 3930 3955 3845 5140 2775 3960 3863.39 14.31 0 -543 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1496 -0.94 0.86 12 0.04 -4086.00 4469.00 7950 20240807 -51.45 3700 20241209 4.32 4630 -16.63 20250310 3770 2.39 20250203 7950 -51.45 20240807 3700 4.32 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
8 20250407 100756 57 100.00 KOSPI 금속 N N N N N 3857 -103 5 -2.60 13486341 3485 21.03 3930 3955 3855 5140 2775 3960 3869.83 14.31 0 -481 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1495 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.48 3700 20241209 4.24 4630 -16.70 20250310 3770 2.31 20250203 7950 -51.48 20240807 3700 4.24 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
9 20250407 090757 57 100.00 KOSPI 금속 N N N N N 3940 -20 5 -0.51 532470 135 0.81 3930 3955 3900 5140 2775 3960 3944.22 14.31 0 16 4020 3990 3940 3910 3860 4005 3925 194 1180 500 2850 5 1 38755414 1527 -0.96 0.88 12 0.00 -4086.00 4469.00 7950 20240807 -50.44 3700 20241209 6.49 4630 -14.90 20250310 3770 4.51 20250203 7950 -50.44 20240807 3700 6.49 20241209 0.02 Y 139990 500 193 억 5545552 N N 0 N 00 N
10 20250404 160753 57 100.00 KOSPI 금속 N N N N N 3960 25 2 0.64 64912571 16562 215.06 3905 3970 3890 5110 2755 3935 3919.37 14.31 0 748 4021 3977 3936 3892 3851 4000 3915 194 1175 500 2830 5 1 38755414 1535 -0.97 0.89 12 0.04 -4086.00 4469.00 7950 20240807 -50.19 3700 20241209 7.03 4630 -14.47 20250310 3770 5.04 20250203 7950 -50.19 20240807 3700 7.03 20241209 0.02 Y 139990 500 193 억 5544880 N N 0 N 00 N
11 20250404 150801 57 100.00 KOSPI 금속 N N N N N 3960 25 2 0.64 58497631 14934 193.92 3905 3970 3890 5110 2755 3935 3917.08 14.31 0 278 4021 3977 3936 3892 3851 4000 3915 194 1175 500 2830 5 1 38755414 1535 -0.97 0.89 12 0.04 -4086.00 4469.00 7950 20240807 -50.19 3700 20241209 7.03 4630 -14.47 20250310 3770 5.04 20250203 7950 -50.19 20240807 3700 7.03 20241209 0.02 Y 139990 500 193 억 5544880 N N 0 N 00 N
12 20250404 140803 57 100.00 KOSPI 금속 N N N N N 3960 25 2 0.64 53778496 13740 178.42 3905 3970 3890 5110 2755 3935 3914.01 14.31 0 -172 4021 3977 3936 3892 3851 4000 3915 194 1175 500 2830 5 1 38755414 1535 -0.97 0.89 12 0.04 -4086.00 4469.00 7950 20240807 -50.19 3700 20241209 7.03 4630 -14.47 20250310 3770 5.04 20250203 7950 -50.19 20240807 3700 7.03 20241209 0.02 Y 139990 500 193 억 5544880 N N 0 N 00 N