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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6950,-130,5,-1.84,2374141345,340197,42.55,7030,7080,6860,9200,4960,7080,6978.54,3.11,0,25359,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1585,11.60,0.45,12,1.49,599.00,15587.00,7500,20240603,-7.33,6000,20250121,15.83,7440,-6.59,20250415,6000,15.83,20250121,7500,-7.33,20240603,6000,15.83,20250121,2.44,Y,000970,500,120 억,,709829,N,N,15660,N,00,N
20250422,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6930,-150,5,-2.12,2016624200,288391,36.07,7030,7080,6920,9200,4960,7080,6992.46,3.11,0,21422,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1580,11.57,0.44,12,1.26,599.00,15587.00,7500,20240603,-7.60,6000,20250121,15.50,7440,-6.85,20250415,6000,15.50,20250121,7500,-7.60,20240603,6000,15.50,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
20250422,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6970,-110,5,-1.55,1684057825,240488,30.08,7030,7080,6940,9200,4960,7080,7002.44,3.11,0,20546,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1589,11.64,0.45,12,1.05,599.00,15587.00,7500,20240603,-7.07,6000,20250121,16.17,7440,-6.32,20250415,6000,16.17,20250121,7500,-7.07,20240603,6000,16.17,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
20250422,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6990,-90,5,-1.27,1455498855,207687,25.98,7030,7080,6940,9200,4960,7080,7007.89,3.11,0,17190,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1594,11.67,0.45,12,0.91,599.00,15587.00,7500,20240603,-6.80,6000,20250121,16.50,7440,-6.05,20250415,6000,16.50,20250121,7500,-6.80,20240603,6000,16.50,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
20250422,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6990,-90,5,-1.27,1231822765,175656,21.97,7030,7080,6940,9200,4960,7080,7012.43,3.11,0,20140,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1594,11.67,0.45,12,0.77,599.00,15587.00,7500,20240603,-6.80,6000,20250121,16.50,7440,-6.05,20250415,6000,16.50,20250121,7500,-6.80,20240603,6000,16.50,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
20250422,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7070,-10,5,-0.14,1030802195,147022,18.39,7030,7080,6940,9200,4960,7080,7010.88,3.11,0,21724,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1612,11.80,0.45,12,0.64,599.00,15587.00,7500,20240603,-5.73,6000,20250121,17.83,7440,-4.97,20250415,6000,17.83,20250121,7500,-5.73,20240603,6000,17.83,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
20250422,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6980,-100,5,-1.41,843874050,120415,15.06,7030,7070,6940,9200,4960,7080,7007.63,3.11,0,21236,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1591,11.65,0.45,12,0.53,599.00,15587.00,7500,20240603,-6.93,6000,20250121,16.33,7440,-6.18,20250415,6000,16.33,20250121,7500,-6.93,20240603,6000,16.33,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
20250422,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7030,-50,5,-0.71,77713420,11051,1.38,7030,7060,7010,9200,4960,7080,7029.02,3.11,0,3292,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1603,11.74,0.45,12,0.05,599.00,15587.00,7500,20240603,-6.27,6000,20250121,17.17,7440,-5.51,20250415,6000,17.17,20250121,7500,-6.27,20240603,6000,17.17,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N
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
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 20250422 160112 57 100.00 KOSPI 금속 N N N N N 6950 -130 5 -1.84 2374141345 340197 42.55 7030 7080 6860 9200 4960 7080 6978.54 3.11 0 25359 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1585 11.60 0.45 12 1.49 599.00 15587.00 7500 20240603 -7.33 6000 20250121 15.83 7440 -6.59 20250415 6000 15.83 20250121 7500 -7.33 20240603 6000 15.83 20250121 2.44 Y 000970 500 120 억 709829 N N 15660 N 00 N
3 20250422 150113 57 100.00 KOSPI 금속 N N N N N 6930 -150 5 -2.12 2016624200 288391 36.07 7030 7080 6920 9200 4960 7080 6992.46 3.11 0 21422 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1580 11.57 0.44 12 1.26 599.00 15587.00 7500 20240603 -7.60 6000 20250121 15.50 7440 -6.85 20250415 6000 15.50 20250121 7500 -7.60 20240603 6000 15.50 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
4 20250422 140113 57 100.00 KOSPI 금속 N N N N N 6970 -110 5 -1.55 1684057825 240488 30.08 7030 7080 6940 9200 4960 7080 7002.44 3.11 0 20546 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1589 11.64 0.45 12 1.05 599.00 15587.00 7500 20240603 -7.07 6000 20250121 16.17 7440 -6.32 20250415 6000 16.17 20250121 7500 -7.07 20240603 6000 16.17 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
5 20250422 130113 57 100.00 KOSPI 금속 N N N N N 6990 -90 5 -1.27 1455498855 207687 25.98 7030 7080 6940 9200 4960 7080 7007.89 3.11 0 17190 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1594 11.67 0.45 12 0.91 599.00 15587.00 7500 20240603 -6.80 6000 20250121 16.50 7440 -6.05 20250415 6000 16.50 20250121 7500 -6.80 20240603 6000 16.50 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
6 20250422 120112 57 100.00 KOSPI 금속 N N N N N 6990 -90 5 -1.27 1231822765 175656 21.97 7030 7080 6940 9200 4960 7080 7012.43 3.11 0 20140 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1594 11.67 0.45 12 0.77 599.00 15587.00 7500 20240603 -6.80 6000 20250121 16.50 7440 -6.05 20250415 6000 16.50 20250121 7500 -6.80 20240603 6000 16.50 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
7 20250422 110113 57 100.00 KOSPI 금속 N N N N N 7070 -10 5 -0.14 1030802195 147022 18.39 7030 7080 6940 9200 4960 7080 7010.88 3.11 0 21724 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1612 11.80 0.45 12 0.64 599.00 15587.00 7500 20240603 -5.73 6000 20250121 17.83 7440 -4.97 20250415 6000 17.83 20250121 7500 -5.73 20240603 6000 17.83 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
8 20250422 100112 57 100.00 KOSPI 금속 N N N N N 6980 -100 5 -1.41 843874050 120415 15.06 7030 7070 6940 9200 4960 7080 7007.63 3.11 0 21236 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1591 11.65 0.45 12 0.53 599.00 15587.00 7500 20240603 -6.93 6000 20250121 16.33 7440 -6.18 20250415 6000 16.33 20250121 7500 -6.93 20240603 6000 16.33 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
9 20250422 090112 57 100.00 KOSPI 금속 N N N N N 7030 -50 5 -0.71 77713420 11051 1.38 7030 7060 7010 9200 4960 7080 7029.02 3.11 0 3292 7533 7306 7163 6936 6793 7235 6865 120 2120 500 5380 10 1 22800500 1603 11.74 0.45 12 0.05 599.00 15587.00 7500 20240603 -6.27 6000 20250121 17.17 7440 -5.51 20250415 6000 17.17 20250121 7500 -6.27 20240603 6000 17.17 20250121 2.44 Y 000970 500 120 억 709829 N N 324 N 00 N
10 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
11 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
12 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