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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7080,-10,5,-0.14,5724155695,793348,43.74,7100,7390,7020,9210,4970,7090,7215.37,3.10,0,806,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1614,11.82,0.45,12,3.48,599.00,15587.00,7500,20240603,-5.60,6000,20250121,18.00,7440,-4.84,20250415,6000,18.00,20250121,7500,-5.60,20240603,6000,18.00,20250121,1.98,Y,000970,500,120 억,,706865,N,N,324,N,00,N
20250421,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7100,10,2,0.14,5531018560,766163,42.24,7100,7390,7020,9210,4970,7090,7219.21,3.10,0,383,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1619,11.85,0.46,12,3.36,599.00,15587.00,7500,20240603,-5.33,6000,20250121,18.33,7440,-4.57,20250415,6000,18.33,20250121,7500,-5.33,20240603,6000,18.33,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250421,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7140,50,2,0.71,5292594815,732720,40.39,7100,7390,7020,9210,4970,7090,7223.31,3.10,0,-2367,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1628,11.92,0.46,12,3.21,599.00,15587.00,7500,20240603,-4.80,6000,20250121,19.00,7440,-4.03,20250415,6000,19.00,20250121,7500,-4.80,20240603,6000,19.00,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250421,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,110,2,1.55,4846565220,670282,36.95,7100,7390,7020,9210,4970,7090,7230.75,3.10,0,-6414,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1642,12.02,0.46,12,2.94,599.00,15587.00,7500,20240603,-4.00,6000,20250121,20.00,7440,-3.23,20250415,6000,20.00,20250121,7500,-4.00,20240603,6000,20.00,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250421,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,160,2,2.26,4313247470,596936,32.91,7100,7390,7020,9210,4970,7090,7225.77,3.10,0,-5370,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1653,12.10,0.47,12,2.62,599.00,15587.00,7500,20240603,-3.33,6000,20250121,20.83,7440,-2.55,20250415,6000,20.83,20250121,7500,-3.33,20240603,6000,20.83,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250421,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,160,2,2.26,4081320295,564909,31.14,7100,7390,7020,9210,4970,7090,7224.87,3.10,0,-2890,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1653,12.10,0.47,12,2.48,599.00,15587.00,7500,20240603,-3.33,6000,20250121,20.83,7440,-2.55,20250415,6000,20.83,20250121,7500,-3.33,20240603,6000,20.83,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250421,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,80,2,1.13,2256122125,314608,17.34,7100,7280,7020,9210,4970,7090,7171.36,3.10,0,-3213,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1635,11.97,0.46,12,1.38,599.00,15587.00,7500,20240603,-4.40,6000,20250121,19.50,7440,-3.63,20250415,6000,19.50,20250121,7500,-4.40,20240603,6000,19.50,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250421,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7100,10,2,0.14,178820035,25184,1.39,7100,7180,7070,9210,4970,7090,7100.77,3.10,0,-472,7783,7436,7053,6706,6323,7610,6880,120,2120,500,5380,10,1,22800500,1619,11.85,0.46,12,0.11,599.00,15587.00,7500,20240603,-5.33,6000,20250121,18.33,7440,-4.57,20250415,6000,18.33,20250121,7500,-5.33,20240603,6000,18.33,20250121,1.98,Y,000970,500,120 억,,706865,N,N,49,N,00,N
20250418,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7090,150,2,2.16,12793118890,1800630,201.26,6890,7400,6670,9020,4860,6940,7104.85,3.11,0,-2102,7246,7092,6966,6812,6686,7030,6750,120,2080,500,5270,10,1,22800500,1617,11.84,0.45,12,7.90,599.00,15587.00,7500,20240603,-5.47,6000,20250121,18.17,7440,-4.70,20250415,6000,18.17,20250121,7500,-5.47,20240603,6000,18.17,20250121,1.49,Y,000970,500,120 억,,708939,N,N,49,N,00,N
20250418,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7100,160,2,2.31,12364793485,1740101,194.50,6890,7400,6670,9020,4860,6940,7105.82,3.11,0,-2291,7246,7092,6966,6812,6686,7030,6750,120,2080,500,5270,10,1,22800500,1619,11.85,0.46,12,7.63,599.00,15587.00,7500,20240603,-5.33,6000,20250121,18.33,7440,-4.57,20250415,6000,18.33,20250121,7500,-5.33,20240603,6000,18.33,20250121,1.49,Y,000970,500,120 억,,708939,N,N,1849,N,00,N
20250418,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7150,210,2,3.03,11179840000,1572340,175.75,6890,7400,6670,9020,4860,6940,7110.35,3.11,0,3448,7246,7092,6966,6812,6686,7030,6750,120,2080,500,5270,10,1,22800500,1630,11.94,0.46,12,6.90,599.00,15587.00,7500,20240603,-4.67,6000,20250121,19.17,7440,-3.90,20250415,6000,19.17,20250121,7500,-4.67,20240603,6000,19.17,20250121,1.49,Y,000970,500,120 억,,708939,N,N,1849,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 20250421 160112 57 100.00 KOSPI 금속 N N N N N 7080 -10 5 -0.14 5724155695 793348 43.74 7100 7390 7020 9210 4970 7090 7215.37 3.10 0 806 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1614 11.82 0.45 12 3.48 599.00 15587.00 7500 20240603 -5.60 6000 20250121 18.00 7440 -4.84 20250415 6000 18.00 20250121 7500 -5.60 20240603 6000 18.00 20250121 1.98 Y 000970 500 120 억 706865 N N 324 N 00 N
3 20250421 150112 57 100.00 KOSPI 금속 N N N N N 7100 10 2 0.14 5531018560 766163 42.24 7100 7390 7020 9210 4970 7090 7219.21 3.10 0 383 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1619 11.85 0.46 12 3.36 599.00 15587.00 7500 20240603 -5.33 6000 20250121 18.33 7440 -4.57 20250415 6000 18.33 20250121 7500 -5.33 20240603 6000 18.33 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
4 20250421 140113 57 100.00 KOSPI 금속 N N N N N 7140 50 2 0.71 5292594815 732720 40.39 7100 7390 7020 9210 4970 7090 7223.31 3.10 0 -2367 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1628 11.92 0.46 12 3.21 599.00 15587.00 7500 20240603 -4.80 6000 20250121 19.00 7440 -4.03 20250415 6000 19.00 20250121 7500 -4.80 20240603 6000 19.00 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
5 20250421 130113 57 100.00 KOSPI 금속 N N N N N 7200 110 2 1.55 4846565220 670282 36.95 7100 7390 7020 9210 4970 7090 7230.75 3.10 0 -6414 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1642 12.02 0.46 12 2.94 599.00 15587.00 7500 20240603 -4.00 6000 20250121 20.00 7440 -3.23 20250415 6000 20.00 20250121 7500 -4.00 20240603 6000 20.00 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
6 20250421 120112 57 100.00 KOSPI 금속 N N N N N 7250 160 2 2.26 4313247470 596936 32.91 7100 7390 7020 9210 4970 7090 7225.77 3.10 0 -5370 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1653 12.10 0.47 12 2.62 599.00 15587.00 7500 20240603 -3.33 6000 20250121 20.83 7440 -2.55 20250415 6000 20.83 20250121 7500 -3.33 20240603 6000 20.83 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
7 20250421 110113 57 100.00 KOSPI 금속 N N N N N 7250 160 2 2.26 4081320295 564909 31.14 7100 7390 7020 9210 4970 7090 7224.87 3.10 0 -2890 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1653 12.10 0.47 12 2.48 599.00 15587.00 7500 20240603 -3.33 6000 20250121 20.83 7440 -2.55 20250415 6000 20.83 20250121 7500 -3.33 20240603 6000 20.83 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
8 20250421 100112 57 100.00 KOSPI 금속 N N N N N 7170 80 2 1.13 2256122125 314608 17.34 7100 7280 7020 9210 4970 7090 7171.36 3.10 0 -3213 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1635 11.97 0.46 12 1.38 599.00 15587.00 7500 20240603 -4.40 6000 20250121 19.50 7440 -3.63 20250415 6000 19.50 20250121 7500 -4.40 20240603 6000 19.50 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
9 20250421 090113 57 100.00 KOSPI 금속 N N N N N 7100 10 2 0.14 178820035 25184 1.39 7100 7180 7070 9210 4970 7090 7100.77 3.10 0 -472 7783 7436 7053 6706 6323 7610 6880 120 2120 500 5380 10 1 22800500 1619 11.85 0.46 12 0.11 599.00 15587.00 7500 20240603 -5.33 6000 20250121 18.33 7440 -4.57 20250415 6000 18.33 20250121 7500 -5.33 20240603 6000 18.33 20250121 1.98 Y 000970 500 120 억 706865 N N 49 N 00 N
10 20250418 160112 57 100.00 KOSPI 금속 N N N N N 7090 150 2 2.16 12793118890 1800630 201.26 6890 7400 6670 9020 4860 6940 7104.85 3.11 0 -2102 7246 7092 6966 6812 6686 7030 6750 120 2080 500 5270 10 1 22800500 1617 11.84 0.45 12 7.90 599.00 15587.00 7500 20240603 -5.47 6000 20250121 18.17 7440 -4.70 20250415 6000 18.17 20250121 7500 -5.47 20240603 6000 18.17 20250121 1.49 Y 000970 500 120 억 708939 N N 49 N 00 N
11 20250418 150112 57 100.00 KOSPI 금속 N N N N N 7100 160 2 2.31 12364793485 1740101 194.50 6890 7400 6670 9020 4860 6940 7105.82 3.11 0 -2291 7246 7092 6966 6812 6686 7030 6750 120 2080 500 5270 10 1 22800500 1619 11.85 0.46 12 7.63 599.00 15587.00 7500 20240603 -5.33 6000 20250121 18.33 7440 -4.57 20250415 6000 18.33 20250121 7500 -5.33 20240603 6000 18.33 20250121 1.49 Y 000970 500 120 억 708939 N N 1849 N 00 N
12 20250418 140113 57 100.00 KOSPI 금속 N N N N N 7150 210 2 3.03 11179840000 1572340 175.75 6890 7400 6670 9020 4860 6940 7110.35 3.11 0 3448 7246 7092 6966 6812 6686 7030 6750 120 2080 500 5270 10 1 22800500 1630 11.94 0.46 12 6.90 599.00 15587.00 7500 20240603 -4.67 6000 20250121 19.17 7440 -3.90 20250415 6000 19.17 20250121 7500 -4.67 20240603 6000 19.17 20250121 1.49 Y 000970 500 120 억 708939 N N 1849 N 00 N