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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000970/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
20250411,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,40,2,0.64,130495150,20683,63.96,6260,6400,6260,8160,4400,6280,6309.30,3.30,0,3342,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1441,10.55,0.41,12,0.09,599.00,15587.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,30,2,0.48,124906420,19798,61.22,6260,6400,6260,8160,4400,6280,6309.04,3.30,0,2889,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1439,10.53,0.40,12,0.09,599.00,15587.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,20,2,0.32,111528320,17678,54.66,6260,6400,6260,8160,4400,6280,6308.88,3.30,0,2443,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1436,10.52,0.40,12,0.08,599.00,15587.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,20,2,0.32,107780005,17083,52.82,6260,6400,6260,8160,4400,6280,6309.20,3.30,0,2355,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1436,10.52,0.40,12,0.07,599.00,15587.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,40,2,0.64,99252645,15730,48.64,6260,6400,6260,8160,4400,6280,6309.77,3.30,0,2286,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1441,10.55,0.41,12,0.07,599.00,15587.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,10,2,0.16,90261365,14304,44.23,6260,6400,6260,8160,4400,6280,6310.22,3.30,0,1807,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1434,10.50,0.40,12,0.06,599.00,15587.00,7500,20240603,-16.13,6000,20250121,4.83,6690,-5.98,20250305,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,10,2,0.16,81721335,12944,40.03,6260,6400,6260,8160,4400,6280,6313.45,3.30,0,2314,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1434,10.50,0.40,12,0.06,599.00,15587.00,7500,20240603,-16.13,6000,20250121,4.83,6690,-5.98,20250305,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6260,-20,5,-0.32,106420,17,0.05,6260,6260,6260,8160,4400,6280,6260.00,3.30,0,0,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1427,10.45,0.40,12,0.00,599.00,15587.00,7500,20240603,-16.53,6000,20250121,4.33,6690,-6.43,20250305,6000,4.33,20250121,7500,-16.53,20240603,6000,4.33,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250410,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,110,2,1.78,201804800,32336,35.99,6210,6310,6170,8020,4320,6170,6240.77,3.26,0,7654,6443,6306,6223,6086,6003,6265,6045,120,1850,500,4680,10,1,22800500,1432,10.48,0.40,12,0.14,599.00,15587.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.72,Y,000970,500,120 억,,743767,N,N,21,N,00,N
20250410,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,140,2,2.27,184833280,29631,32.98,6210,6310,6170,8020,4320,6170,6237.83,3.26,0,7109,6443,6306,6223,6086,6003,6265,6045,120,1850,500,4680,10,1,22800500,1439,10.53,0.40,12,0.13,599.00,15587.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.72,Y,000970,500,120 억,,743767,N,N,496,N,00,N
20250410,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,80,2,1.30,117596820,18889,21.02,6210,6280,6170,8020,4320,6170,6225.68,3.26,0,5869,6443,6306,6223,6086,6003,6265,6045,120,1850,500,4680,10,1,22800500,1425,10.43,0.40,12,0.08,599.00,15587.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.72,Y,000970,500,120 억,,743767,N,N,496,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 20250411 160112 57 100.00 KOSPI 금속 N N N N N 6320 40 2 0.64 130495150 20683 63.96 6260 6400 6260 8160 4400 6280 6309.30 3.30 0 3342 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1441 10.55 0.41 12 0.09 599.00 15587.00 7500 20240603 -15.73 6000 20250121 5.33 6690 -5.53 20250305 6000 5.33 20250121 7500 -15.73 20240603 6000 5.33 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
3 20250411 150112 57 100.00 KOSPI 금속 N N N N N 6310 30 2 0.48 124906420 19798 61.22 6260 6400 6260 8160 4400 6280 6309.04 3.30 0 2889 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1439 10.53 0.40 12 0.09 599.00 15587.00 7500 20240603 -15.87 6000 20250121 5.17 6690 -5.68 20250305 6000 5.17 20250121 7500 -15.87 20240603 6000 5.17 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
4 20250411 140113 57 100.00 KOSPI 금속 N N N N N 6300 20 2 0.32 111528320 17678 54.66 6260 6400 6260 8160 4400 6280 6308.88 3.30 0 2443 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1436 10.52 0.40 12 0.08 599.00 15587.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
5 20250411 130112 57 100.00 KOSPI 금속 N N N N N 6300 20 2 0.32 107780005 17083 52.82 6260 6400 6260 8160 4400 6280 6309.20 3.30 0 2355 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1436 10.52 0.40 12 0.07 599.00 15587.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
6 20250411 120112 57 100.00 KOSPI 금속 N N N N N 6320 40 2 0.64 99252645 15730 48.64 6260 6400 6260 8160 4400 6280 6309.77 3.30 0 2286 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1441 10.55 0.41 12 0.07 599.00 15587.00 7500 20240603 -15.73 6000 20250121 5.33 6690 -5.53 20250305 6000 5.33 20250121 7500 -15.73 20240603 6000 5.33 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
7 20250411 110112 57 100.00 KOSPI 금속 N N N N N 6290 10 2 0.16 90261365 14304 44.23 6260 6400 6260 8160 4400 6280 6310.22 3.30 0 1807 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1434 10.50 0.40 12 0.06 599.00 15587.00 7500 20240603 -16.13 6000 20250121 4.83 6690 -5.98 20250305 6000 4.83 20250121 7500 -16.13 20240603 6000 4.83 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
8 20250411 100112 57 100.00 KOSPI 금속 N N N N N 6290 10 2 0.16 81721335 12944 40.03 6260 6400 6260 8160 4400 6280 6313.45 3.30 0 2314 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1434 10.50 0.40 12 0.06 599.00 15587.00 7500 20240603 -16.13 6000 20250121 4.83 6690 -5.98 20250305 6000 4.83 20250121 7500 -16.13 20240603 6000 4.83 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
9 20250411 090112 57 100.00 KOSPI 금속 N N N N N 6260 -20 5 -0.32 106420 17 0.05 6260 6260 6260 8160 4400 6280 6260.00 3.30 0 0 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1427 10.45 0.40 12 0.00 599.00 15587.00 7500 20240603 -16.53 6000 20250121 4.33 6690 -6.43 20250305 6000 4.33 20250121 7500 -16.53 20240603 6000 4.33 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
10 20250410 160112 57 100.00 KOSPI 금속 N N N N N 6280 110 2 1.78 201804800 32336 35.99 6210 6310 6170 8020 4320 6170 6240.77 3.26 0 7654 6443 6306 6223 6086 6003 6265 6045 120 1850 500 4680 10 1 22800500 1432 10.48 0.40 12 0.14 599.00 15587.00 7500 20240603 -16.27 6000 20250121 4.67 6690 -6.13 20250305 6000 4.67 20250121 7500 -16.27 20240603 6000 4.67 20250121 0.72 Y 000970 500 120 억 743767 N N 21 N 00 N
11 20250410 150112 57 100.00 KOSPI 금속 N N N N N 6310 140 2 2.27 184833280 29631 32.98 6210 6310 6170 8020 4320 6170 6237.83 3.26 0 7109 6443 6306 6223 6086 6003 6265 6045 120 1850 500 4680 10 1 22800500 1439 10.53 0.40 12 0.13 599.00 15587.00 7500 20240603 -15.87 6000 20250121 5.17 6690 -5.68 20250305 6000 5.17 20250121 7500 -15.87 20240603 6000 5.17 20250121 0.72 Y 000970 500 120 억 743767 N N 496 N 00 N
12 20250410 140113 57 100.00 KOSPI 금속 N N N N N 6250 80 2 1.30 117596820 18889 21.02 6210 6280 6170 8020 4320 6170 6225.68 3.26 0 5869 6443 6306 6223 6086 6003 6265 6045 120 1850 500 4680 10 1 22800500 1425 10.43 0.40 12 0.08 599.00 15587.00 7500 20240603 -16.67 6000 20250121 4.17 6690 -6.58 20250305 6000 4.17 20250121 7500 -16.67 20240603 6000 4.17 20250121 0.72 Y 000970 500 120 억 743767 N N 496 N 00 N