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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,1216378340,169251,39.02,7150,7280,7110,9360,5040,7200,7186.83,3.45,0,9320,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1635,11.97,0.46,12,0.74,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.24,Y,000970,500,120 억,,787292,N,N,19,N,00,N
20250430,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,0,3,0.00,1144296400,159201,36.70,7150,7280,7110,9360,5040,7200,7187.75,3.45,0,9009,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1642,12.02,0.46,12,0.70,599.00,15587.00,8380,20250423,-14.08,6000,20250121,20.00,8380,-14.08,20250423,6000,20.00,20250121,8380,-14.08,20250423,6000,20.00,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250430,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7160,-40,5,-0.56,995455010,138473,31.92,7150,7280,7110,9360,5040,7200,7188.80,3.45,0,11980,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1633,11.95,0.46,12,0.61,599.00,15587.00,8380,20250423,-14.56,6000,20250121,19.33,8380,-14.56,20250423,6000,19.33,20250121,8380,-14.56,20250423,6000,19.33,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250430,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,912590925,126897,29.25,7150,7280,7110,9360,5040,7200,7191.59,3.45,0,12535,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1635,11.97,0.46,12,0.56,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250430,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,844739860,117418,27.07,7150,7280,7110,9360,5040,7200,7194.30,3.45,0,13035,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1635,11.97,0.46,12,0.51,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250430,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7160,-40,5,-0.56,771223490,107157,24.70,7150,7280,7110,9360,5040,7200,7197.14,3.45,0,11493,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1633,11.95,0.46,12,0.47,599.00,15587.00,8380,20250423,-14.56,6000,20250121,19.33,8380,-14.56,20250423,6000,19.33,20250121,8380,-14.56,20250423,6000,19.33,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250430,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,0,3,0.00,469182165,64962,14.98,7150,7280,7150,9360,5040,7200,7222.41,3.45,0,10825,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1642,12.02,0.46,12,0.28,599.00,15587.00,8380,20250423,-14.08,6000,20250121,20.00,8380,-14.08,20250423,6000,20.00,20250121,8380,-14.08,20250423,6000,20.00,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250430,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,18374640,2567,0.59,7150,7200,7150,9360,5040,7200,7157.97,3.45,0,601,7666,7432,7266,7032,6866,7350,6950,120,2160,500,5470,10,1,22800500,1635,11.97,0.46,12,0.01,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.24,Y,000970,500,120 억,,787292,N,N,3840,N,00,N
20250429,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,0,3,0.00,3111750535,428892,93.74,7240,7500,7100,9360,5040,7200,7255.47,3.37,0,16639,7580,7390,7280,7090,6980,7335,7035,120,2160,500,5470,10,1,22800500,1642,12.02,0.46,12,1.88,599.00,15587.00,8380,20250423,-14.08,6000,20250121,20.00,8380,-14.08,20250423,6000,20.00,20250121,8380,-14.08,20250423,6000,20.00,20250121,2.36,Y,000970,500,120 억,,769334,N,N,3840,N,00,N
20250429,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,2940201905,404984,88.51,7240,7500,7100,9360,5040,7200,7260.04,3.37,0,12866,7580,7390,7280,7090,6980,7335,7035,120,2160,500,5470,10,1,22800500,1635,11.97,0.46,12,1.78,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.36,Y,000970,500,120 억,,769334,N,N,12262,N,00,N
20250429,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,2611496975,359234,78.51,7240,7500,7100,9360,5040,7200,7269.63,3.37,0,9994,7580,7390,7280,7090,6980,7335,7035,120,2160,500,5470,10,1,22800500,1635,11.97,0.46,12,1.58,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.36,Y,000970,500,120 억,,769334,N,N,12262,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 20250430 160113 57 100.00 KOSPI 금속 N N N N N 7170 -30 5 -0.42 1216378340 169251 39.02 7150 7280 7110 9360 5040 7200 7186.83 3.45 0 9320 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1635 11.97 0.46 12 0.74 599.00 15587.00 8380 20250423 -14.44 6000 20250121 19.50 8380 -14.44 20250423 6000 19.50 20250121 8380 -14.44 20250423 6000 19.50 20250121 2.24 Y 000970 500 120 억 787292 N N 19 N 00 N
3 20250430 150113 57 100.00 KOSPI 금속 N N N N N 7200 0 3 0.00 1144296400 159201 36.70 7150 7280 7110 9360 5040 7200 7187.75 3.45 0 9009 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1642 12.02 0.46 12 0.70 599.00 15587.00 8380 20250423 -14.08 6000 20250121 20.00 8380 -14.08 20250423 6000 20.00 20250121 8380 -14.08 20250423 6000 20.00 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
4 20250430 140113 57 100.00 KOSPI 금속 N N N N N 7160 -40 5 -0.56 995455010 138473 31.92 7150 7280 7110 9360 5040 7200 7188.80 3.45 0 11980 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1633 11.95 0.46 12 0.61 599.00 15587.00 8380 20250423 -14.56 6000 20250121 19.33 8380 -14.56 20250423 6000 19.33 20250121 8380 -14.56 20250423 6000 19.33 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
5 20250430 130113 57 100.00 KOSPI 금속 N N N N N 7170 -30 5 -0.42 912590925 126897 29.25 7150 7280 7110 9360 5040 7200 7191.59 3.45 0 12535 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1635 11.97 0.46 12 0.56 599.00 15587.00 8380 20250423 -14.44 6000 20250121 19.50 8380 -14.44 20250423 6000 19.50 20250121 8380 -14.44 20250423 6000 19.50 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
6 20250430 120113 57 100.00 KOSPI 금속 N N N N N 7170 -30 5 -0.42 844739860 117418 27.07 7150 7280 7110 9360 5040 7200 7194.30 3.45 0 13035 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1635 11.97 0.46 12 0.51 599.00 15587.00 8380 20250423 -14.44 6000 20250121 19.50 8380 -14.44 20250423 6000 19.50 20250121 8380 -14.44 20250423 6000 19.50 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
7 20250430 110113 57 100.00 KOSPI 금속 N N N N N 7160 -40 5 -0.56 771223490 107157 24.70 7150 7280 7110 9360 5040 7200 7197.14 3.45 0 11493 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1633 11.95 0.46 12 0.47 599.00 15587.00 8380 20250423 -14.56 6000 20250121 19.33 8380 -14.56 20250423 6000 19.33 20250121 8380 -14.56 20250423 6000 19.33 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
8 20250430 100114 57 100.00 KOSPI 금속 N N N N N 7200 0 3 0.00 469182165 64962 14.98 7150 7280 7150 9360 5040 7200 7222.41 3.45 0 10825 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1642 12.02 0.46 12 0.28 599.00 15587.00 8380 20250423 -14.08 6000 20250121 20.00 8380 -14.08 20250423 6000 20.00 20250121 8380 -14.08 20250423 6000 20.00 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
9 20250430 090113 57 100.00 KOSPI 금속 N N N N N 7170 -30 5 -0.42 18374640 2567 0.59 7150 7200 7150 9360 5040 7200 7157.97 3.45 0 601 7666 7432 7266 7032 6866 7350 6950 120 2160 500 5470 10 1 22800500 1635 11.97 0.46 12 0.01 599.00 15587.00 8380 20250423 -14.44 6000 20250121 19.50 8380 -14.44 20250423 6000 19.50 20250121 8380 -14.44 20250423 6000 19.50 20250121 2.24 Y 000970 500 120 억 787292 N N 3840 N 00 N
10 20250429 160112 57 100.00 KOSPI 금속 N N N N N 7200 0 3 0.00 3111750535 428892 93.74 7240 7500 7100 9360 5040 7200 7255.47 3.37 0 16639 7580 7390 7280 7090 6980 7335 7035 120 2160 500 5470 10 1 22800500 1642 12.02 0.46 12 1.88 599.00 15587.00 8380 20250423 -14.08 6000 20250121 20.00 8380 -14.08 20250423 6000 20.00 20250121 8380 -14.08 20250423 6000 20.00 20250121 2.36 Y 000970 500 120 억 769334 N N 3840 N 00 N
11 20250429 150113 57 100.00 KOSPI 금속 N N N N N 7170 -30 5 -0.42 2940201905 404984 88.51 7240 7500 7100 9360 5040 7200 7260.04 3.37 0 12866 7580 7390 7280 7090 6980 7335 7035 120 2160 500 5470 10 1 22800500 1635 11.97 0.46 12 1.78 599.00 15587.00 8380 20250423 -14.44 6000 20250121 19.50 8380 -14.44 20250423 6000 19.50 20250121 8380 -14.44 20250423 6000 19.50 20250121 2.36 Y 000970 500 120 억 769334 N N 12262 N 00 N
12 20250429 140112 57 100.00 KOSPI 금속 N N N N N 7170 -30 5 -0.42 2611496975 359234 78.51 7240 7500 7100 9360 5040 7200 7269.63 3.37 0 9994 7580 7390 7280 7090 6980 7335 7035 120 2160 500 5470 10 1 22800500 1635 11.97 0.46 12 1.58 599.00 15587.00 8380 20250423 -14.44 6000 20250121 19.50 8380 -14.44 20250423 6000 19.50 20250121 8380 -14.44 20250423 6000 19.50 20250121 2.36 Y 000970 500 120 억 769334 N N 12262 N 00 N