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
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
20250411,160810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,-45,5,-1.16,29943932,7760,45.12,3860,3890,3800,5060,2730,3895,3858.75,14.40,0,-639,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1492,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3735,3.08,20250408,7950,-51.57,20240807,3700,4.05,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,78,N,00,N
20250411,150818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-15,5,-0.39,20618367,5344,31.07,3860,3890,3800,5060,2730,3895,3858.23,14.40,0,-608,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1504,-0.95,0.87,12,0.01,-4086.00,4469.00,7950,20240807,-51.19,3700,20241209,4.86,4630,-16.20,20250310,3735,3.88,20250408,7950,-51.19,20240807,3700,4.86,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,140816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-15,5,-0.39,18232590,4729,27.49,3860,3880,3800,5060,2730,3895,3855.49,14.40,0,-554,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1504,-0.95,0.87,12,0.01,-4086.00,4469.00,7950,20240807,-51.19,3700,20241209,4.86,4630,-16.20,20250310,3735,3.88,20250408,7950,-51.19,20240807,3700,4.86,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,130818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3870,-25,5,-0.64,17326830,4495,26.13,3860,3875,3800,5060,2730,3895,3854.69,14.40,0,-542,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1500,-0.95,0.87,12,0.01,-4086.00,4469.00,7950,20240807,-51.32,3700,20241209,4.59,4630,-16.41,20250310,3735,3.61,20250408,7950,-51.32,20240807,3700,4.59,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,120819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,-35,5,-0.90,11467035,2976,17.30,3860,3875,3800,5060,2730,3895,3853.17,14.40,0,-734,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1496,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.45,3700,20241209,4.32,4630,-16.63,20250310,3735,3.35,20250408,7950,-51.45,20240807,3700,4.32,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,110818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-40,5,-1.03,9949405,2582,15.01,3860,3875,3800,5060,2730,3895,3853.37,14.40,0,-734,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1494,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.51,3700,20241209,4.19,4630,-16.74,20250310,3735,3.21,20250408,7950,-51.51,20240807,3700,4.19,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,100820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-40,5,-1.03,6981975,1813,10.54,3860,3875,3800,5060,2730,3895,3851.06,14.40,0,-721,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1494,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.51,3700,20241209,4.19,4630,-16.74,20250310,3735,3.21,20250408,7950,-51.51,20240807,3700,4.19,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250411,090822,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3865,-30,5,-0.77,1802210,469,2.73,3860,3875,3800,5060,2730,3895,3842.67,14.40,0,-303,4048,3971,3873,3796,3698,4010,3835,194,1165,500,2800,5,1,38755414,1498,-0.95,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.38,3700,20241209,4.46,4630,-16.52,20250310,3735,3.48,20250408,7950,-51.38,20240807,3700,4.46,20241209,0.02,Y,139990,500,193 억,,5580571,N,N,21,N,00,N
20250410,160813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3895,125,2,3.32,66450985,17174,142.03,3775,3950,3775,4900,2640,3770,3869.28,14.40,0,1565,3913,3841,3788,3716,3663,3815,3690,194,1130,500,2710,5,1,38755414,1510,-0.95,0.87,12,0.04,-4086.00,4469.00,7950,20240807,-51.01,3700,20241209,5.27,4630,-15.87,20250310,3735,4.28,20250408,7950,-51.01,20240807,3700,5.27,20241209,0.02,Y,139990,500,193 억,,5579174,N,N,21,N,00,N
20250410,150817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,180,2,4.77,65410945,16907,139.82,3775,3950,3775,4900,2640,3770,3868.87,14.40,0,1551,3913,3841,3788,3716,3663,3815,3690,194,1130,500,2710,5,1,38755414,1531,-0.97,0.88,12,0.04,-4086.00,4469.00,7950,20240807,-50.31,3700,20241209,6.76,4630,-14.69,20250310,3735,5.76,20250408,7950,-50.31,20240807,3700,6.76,20241209,0.02,Y,139990,500,193 억,,5579174,N,N,1038,N,00,N
20250410,140814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3910,140,2,3.71,54649575,14163,117.13,3775,3915,3775,4900,2640,3770,3858.62,14.40,0,1299,3913,3841,3788,3716,3663,3815,3690,194,1130,500,2710,5,1,38755414,1515,-0.96,0.87,12,0.04,-4086.00,4469.00,7950,20240807,-50.82,3700,20241209,5.68,4630,-15.55,20250310,3735,4.69,20250408,7950,-50.82,20240807,3700,5.68,20241209,0.02,Y,139990,500,193 억,,5579174,N,N,1038,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 160810 57 100.00 KOSPI 금속 N N N N N 3850 -45 5 -1.16 29943932 7760 45.12 3860 3890 3800 5060 2730 3895 3858.75 14.40 0 -639 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1492 -0.94 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3735 3.08 20250408 7950 -51.57 20240807 3700 4.05 20241209 0.02 Y 139990 500 193 억 5580571 N N 78 N 00 N
3 20250411 150818 57 100.00 KOSPI 금속 N N N N N 3880 -15 5 -0.39 20618367 5344 31.07 3860 3890 3800 5060 2730 3895 3858.23 14.40 0 -608 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1504 -0.95 0.87 12 0.01 -4086.00 4469.00 7950 20240807 -51.19 3700 20241209 4.86 4630 -16.20 20250310 3735 3.88 20250408 7950 -51.19 20240807 3700 4.86 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
4 20250411 140816 57 100.00 KOSPI 금속 N N N N N 3880 -15 5 -0.39 18232590 4729 27.49 3860 3880 3800 5060 2730 3895 3855.49 14.40 0 -554 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1504 -0.95 0.87 12 0.01 -4086.00 4469.00 7950 20240807 -51.19 3700 20241209 4.86 4630 -16.20 20250310 3735 3.88 20250408 7950 -51.19 20240807 3700 4.86 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
5 20250411 130818 57 100.00 KOSPI 금속 N N N N N 3870 -25 5 -0.64 17326830 4495 26.13 3860 3875 3800 5060 2730 3895 3854.69 14.40 0 -542 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1500 -0.95 0.87 12 0.01 -4086.00 4469.00 7950 20240807 -51.32 3700 20241209 4.59 4630 -16.41 20250310 3735 3.61 20250408 7950 -51.32 20240807 3700 4.59 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
6 20250411 120819 57 100.00 KOSPI 금속 N N N N N 3860 -35 5 -0.90 11467035 2976 17.30 3860 3875 3800 5060 2730 3895 3853.17 14.40 0 -734 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1496 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.45 3700 20241209 4.32 4630 -16.63 20250310 3735 3.35 20250408 7950 -51.45 20240807 3700 4.32 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
7 20250411 110818 57 100.00 KOSPI 금속 N N N N N 3855 -40 5 -1.03 9949405 2582 15.01 3860 3875 3800 5060 2730 3895 3853.37 14.40 0 -734 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1494 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.51 3700 20241209 4.19 4630 -16.74 20250310 3735 3.21 20250408 7950 -51.51 20240807 3700 4.19 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
8 20250411 100820 57 100.00 KOSPI 금속 N N N N N 3855 -40 5 -1.03 6981975 1813 10.54 3860 3875 3800 5060 2730 3895 3851.06 14.40 0 -721 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1494 -0.94 0.86 12 0.00 -4086.00 4469.00 7950 20240807 -51.51 3700 20241209 4.19 4630 -16.74 20250310 3735 3.21 20250408 7950 -51.51 20240807 3700 4.19 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
9 20250411 090822 57 100.00 KOSPI 금속 N N N N N 3865 -30 5 -0.77 1802210 469 2.73 3860 3875 3800 5060 2730 3895 3842.67 14.40 0 -303 4048 3971 3873 3796 3698 4010 3835 194 1165 500 2800 5 1 38755414 1498 -0.95 0.86 12 0.00 -4086.00 4469.00 7950 20240807 -51.38 3700 20241209 4.46 4630 -16.52 20250310 3735 3.48 20250408 7950 -51.38 20240807 3700 4.46 20241209 0.02 Y 139990 500 193 억 5580571 N N 21 N 00 N
10 20250410 160813 57 100.00 KOSPI 금속 N N N N N 3895 125 2 3.32 66450985 17174 142.03 3775 3950 3775 4900 2640 3770 3869.28 14.40 0 1565 3913 3841 3788 3716 3663 3815 3690 194 1130 500 2710 5 1 38755414 1510 -0.95 0.87 12 0.04 -4086.00 4469.00 7950 20240807 -51.01 3700 20241209 5.27 4630 -15.87 20250310 3735 4.28 20250408 7950 -51.01 20240807 3700 5.27 20241209 0.02 Y 139990 500 193 억 5579174 N N 21 N 00 N
11 20250410 150817 57 100.00 KOSPI 금속 N N N N N 3950 180 2 4.77 65410945 16907 139.82 3775 3950 3775 4900 2640 3770 3868.87 14.40 0 1551 3913 3841 3788 3716 3663 3815 3690 194 1130 500 2710 5 1 38755414 1531 -0.97 0.88 12 0.04 -4086.00 4469.00 7950 20240807 -50.31 3700 20241209 6.76 4630 -14.69 20250310 3735 5.76 20250408 7950 -50.31 20240807 3700 6.76 20241209 0.02 Y 139990 500 193 억 5579174 N N 1038 N 00 N
12 20250410 140814 57 100.00 KOSPI 금속 N N N N N 3910 140 2 3.71 54649575 14163 117.13 3775 3915 3775 4900 2640 3770 3858.62 14.40 0 1299 3913 3841 3788 3716 3663 3815 3690 194 1130 500 2710 5 1 38755414 1515 -0.96 0.87 12 0.04 -4086.00 4469.00 7950 20240807 -50.82 3700 20241209 5.68 4630 -15.55 20250310 3735 4.69 20250408 7950 -50.82 20240807 3700 5.68 20241209 0.02 Y 139990 500 193 억 5579174 N N 1038 N 00 N