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
071090/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
20250422,160612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4625,15,2,0.33,7065533819,1535111,83.01,4545,4680,4520,5990,3230,4610,4602.50,1.74,0,-92732,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,934,-84.09,0.63,12,7.60,-55.00,7332.00,5400,20250416,-14.35,2500,20241209,85.00,5400,-14.35,20250416,2705,70.98,20250102,5400,-14.35,20250416,2500,85.00,20241209,8.73,Y,071090,500,100 억,,351930,N,N,12441,N,00,N
20250422,150624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4620,10,2,0.22,6259251537,1361286,73.61,4545,4680,4520,5990,3230,4610,4598.03,1.74,0,-47812,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,933,-84.00,0.63,12,6.74,-55.00,7332.00,5400,20250416,-14.44,2500,20241209,84.80,5400,-14.44,20250416,2705,70.79,20250102,5400,-14.44,20250416,2500,84.80,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250422,140623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4560,-50,5,-1.08,5103331277,1110320,60.04,4545,4680,4520,5990,3230,4610,4596.26,1.74,0,-50840,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,921,-82.91,0.62,12,5.50,-55.00,7332.00,5400,20250416,-15.56,2500,20241209,82.40,5400,-15.56,20250416,2705,68.58,20250102,5400,-15.56,20250416,2500,82.40,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250422,130621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4620,10,2,0.22,4475203274,973081,52.62,4545,4680,4520,5990,3230,4610,4598.99,1.74,0,-64710,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,933,-84.00,0.63,12,4.82,-55.00,7332.00,5400,20250416,-14.44,2500,20241209,84.80,5400,-14.44,20250416,2705,70.79,20250102,5400,-14.44,20250416,2500,84.80,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250422,120622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4635,25,2,0.54,4153576424,903540,48.86,4545,4680,4520,5990,3230,4610,4596.99,1.74,0,-54842,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,936,-84.27,0.63,12,4.47,-55.00,7332.00,5400,20250416,-14.17,2500,20241209,85.40,5400,-14.17,20250416,2705,71.35,20250102,5400,-14.17,20250416,2500,85.40,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250422,110622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4615,5,2,0.11,3274772925,714266,38.62,4545,4650,4520,5990,3230,4610,4584.77,1.74,0,-22354,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,932,-83.91,0.63,12,3.54,-55.00,7332.00,5400,20250416,-14.54,2500,20241209,84.60,5400,-14.54,20250416,2705,70.61,20250102,5400,-14.54,20250416,2500,84.60,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250422,100622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4555,-55,5,-1.19,2174433202,475752,25.73,4545,4625,4520,5990,3230,4610,4570.43,1.74,0,-25355,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,920,-82.82,0.62,12,2.36,-55.00,7332.00,5400,20250416,-15.65,2500,20241209,82.20,5400,-15.65,20250416,2705,68.39,20250102,5400,-15.65,20250416,2500,82.20,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250422,090623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4550,-60,5,-1.30,681508040,149598,8.09,4545,4610,4525,5990,3230,4610,4555.19,1.74,0,25466,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,919,-82.73,0.62,12,0.74,-55.00,7332.00,5400,20250416,-15.74,2500,20241209,82.00,5400,-15.74,20250416,2705,68.21,20250102,5400,-15.74,20250416,2500,82.00,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N
20250421,160609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4610,-220,5,-4.55,8504463909,1792060,62.63,4855,4930,4560,6270,3385,4830,4744.84,1.99,0,-50430,5133,4981,4868,4716,4603,4925,4660,101,1440,500,3090,5,1,20191471,931,-83.82,0.63,12,8.88,-55.00,7332.00,5400,20250416,-14.63,2500,20241209,84.40,5400,-14.63,20250416,2705,70.43,20250102,5400,-14.63,20250416,2500,84.40,20241209,8.20,Y,071090,500,100 억,,401992,N,N,14282,N,00,N
20250421,150620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4625,-205,5,-4.24,8053936584,1694310,59.21,4855,4930,4560,6270,3385,4830,4752.55,1.99,0,-61514,5133,4981,4868,4716,4603,4925,4660,101,1440,500,3090,5,1,20191471,934,-84.09,0.63,12,8.39,-55.00,7332.00,5400,20250416,-14.35,2500,20241209,85.00,5400,-14.35,20250416,2705,70.98,20250102,5400,-14.35,20250416,2500,85.00,20241209,8.20,Y,071090,500,100 억,,401992,N,N,24620,N,00,N
20250421,140620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4635,-195,5,-4.04,7163253859,1501128,52.46,4855,4930,4625,6270,3385,4830,4771.08,1.99,0,-96179,5133,4981,4868,4716,4603,4925,4660,101,1440,500,3090,5,1,20191471,936,-84.27,0.63,12,7.43,-55.00,7332.00,5400,20250416,-14.17,2500,20241209,85.40,5400,-14.17,20250416,2705,71.35,20250102,5400,-14.17,20250416,2500,85.40,20241209,8.20,Y,071090,500,100 억,,401992,N,N,24620,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 160612 57 100.00 KOSPI 금속 N N N N N 4625 15 2 0.33 7065533819 1535111 83.01 4545 4680 4520 5990 3230 4610 4602.50 1.74 0 -92732 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 934 -84.09 0.63 12 7.60 -55.00 7332.00 5400 20250416 -14.35 2500 20241209 85.00 5400 -14.35 20250416 2705 70.98 20250102 5400 -14.35 20250416 2500 85.00 20241209 8.73 Y 071090 500 100 억 351930 N N 12441 N 00 N
3 20250422 150624 57 100.00 KOSPI 금속 N N N N N 4620 10 2 0.22 6259251537 1361286 73.61 4545 4680 4520 5990 3230 4610 4598.03 1.74 0 -47812 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 933 -84.00 0.63 12 6.74 -55.00 7332.00 5400 20250416 -14.44 2500 20241209 84.80 5400 -14.44 20250416 2705 70.79 20250102 5400 -14.44 20250416 2500 84.80 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
4 20250422 140623 57 100.00 KOSPI 금속 N N N N N 4560 -50 5 -1.08 5103331277 1110320 60.04 4545 4680 4520 5990 3230 4610 4596.26 1.74 0 -50840 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 921 -82.91 0.62 12 5.50 -55.00 7332.00 5400 20250416 -15.56 2500 20241209 82.40 5400 -15.56 20250416 2705 68.58 20250102 5400 -15.56 20250416 2500 82.40 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
5 20250422 130621 57 100.00 KOSPI 금속 N N N N N 4620 10 2 0.22 4475203274 973081 52.62 4545 4680 4520 5990 3230 4610 4598.99 1.74 0 -64710 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 933 -84.00 0.63 12 4.82 -55.00 7332.00 5400 20250416 -14.44 2500 20241209 84.80 5400 -14.44 20250416 2705 70.79 20250102 5400 -14.44 20250416 2500 84.80 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
6 20250422 120622 57 100.00 KOSPI 금속 N N N N N 4635 25 2 0.54 4153576424 903540 48.86 4545 4680 4520 5990 3230 4610 4596.99 1.74 0 -54842 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 936 -84.27 0.63 12 4.47 -55.00 7332.00 5400 20250416 -14.17 2500 20241209 85.40 5400 -14.17 20250416 2705 71.35 20250102 5400 -14.17 20250416 2500 85.40 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
7 20250422 110622 57 100.00 KOSPI 금속 N N N N N 4615 5 2 0.11 3274772925 714266 38.62 4545 4650 4520 5990 3230 4610 4584.77 1.74 0 -22354 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 932 -83.91 0.63 12 3.54 -55.00 7332.00 5400 20250416 -14.54 2500 20241209 84.60 5400 -14.54 20250416 2705 70.61 20250102 5400 -14.54 20250416 2500 84.60 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
8 20250422 100622 57 100.00 KOSPI 금속 N N N N N 4555 -55 5 -1.19 2174433202 475752 25.73 4545 4625 4520 5990 3230 4610 4570.43 1.74 0 -25355 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 920 -82.82 0.62 12 2.36 -55.00 7332.00 5400 20250416 -15.65 2500 20241209 82.20 5400 -15.65 20250416 2705 68.39 20250102 5400 -15.65 20250416 2500 82.20 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
9 20250422 090623 57 100.00 KOSPI 금속 N N N N N 4550 -60 5 -1.30 681508040 149598 8.09 4545 4610 4525 5990 3230 4610 4555.19 1.74 0 25466 5070 4840 4700 4470 4330 4770 4400 101 1380 500 2950 5 1 20191471 919 -82.73 0.62 12 0.74 -55.00 7332.00 5400 20250416 -15.74 2500 20241209 82.00 5400 -15.74 20250416 2705 68.21 20250102 5400 -15.74 20250416 2500 82.00 20241209 8.73 Y 071090 500 100 억 351930 N N 14282 N 00 N
10 20250421 160609 57 100.00 KOSPI 금속 N N N N N 4610 -220 5 -4.55 8504463909 1792060 62.63 4855 4930 4560 6270 3385 4830 4744.84 1.99 0 -50430 5133 4981 4868 4716 4603 4925 4660 101 1440 500 3090 5 1 20191471 931 -83.82 0.63 12 8.88 -55.00 7332.00 5400 20250416 -14.63 2500 20241209 84.40 5400 -14.63 20250416 2705 70.43 20250102 5400 -14.63 20250416 2500 84.40 20241209 8.20 Y 071090 500 100 억 401992 N N 14282 N 00 N
11 20250421 150620 57 100.00 KOSPI 금속 N N N N N 4625 -205 5 -4.24 8053936584 1694310 59.21 4855 4930 4560 6270 3385 4830 4752.55 1.99 0 -61514 5133 4981 4868 4716 4603 4925 4660 101 1440 500 3090 5 1 20191471 934 -84.09 0.63 12 8.39 -55.00 7332.00 5400 20250416 -14.35 2500 20241209 85.00 5400 -14.35 20250416 2705 70.98 20250102 5400 -14.35 20250416 2500 85.00 20241209 8.20 Y 071090 500 100 억 401992 N N 24620 N 00 N
12 20250421 140620 57 100.00 KOSPI 금속 N N N N N 4635 -195 5 -4.04 7163253859 1501128 52.46 4855 4930 4625 6270 3385 4830 4771.08 1.99 0 -96179 5133 4981 4868 4716 4603 4925 4660 101 1440 500 3090 5 1 20191471 936 -84.27 0.63 12 7.43 -55.00 7332.00 5400 20250416 -14.17 2500 20241209 85.40 5400 -14.17 20250416 2705 71.35 20250102 5400 -14.17 20250416 2500 85.40 20241209 8.20 Y 071090 500 100 억 401992 N N 24620 N 00 N