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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250414,160110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,150109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,140109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,130109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,120109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,110109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,100109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250414,090109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,379833,373666,366833,360666,353833,376750,363750,92,110000,5000,0,500,1,1842040,6769,-2.79,0.19,12,0.00,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128051,N,N,799,N,00,N
20250411,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,7500,2,2.08,1177591250,3203,226.36,361000,373000,360000,468000,252000,360000,367652.59,6.99,0,-703,369666,364832,359166,354332,348666,365250,354750,92,108000,5000,259200,500,1,1842040,6769,-2.79,0.19,12,0.17,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128794,N,N,799,N,00,N
20250411,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,7500,2,2.08,1019872750,2773,195.97,361000,373000,360000,468000,252000,360000,367786.78,6.99,0,-518,369666,364832,359166,354332,348666,365250,354750,92,108000,5000,259200,500,1,1842040,6769,-2.79,0.19,12,0.15,-131952.00,1887299.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.30,Y,000670,5000,92 억,,128794,N,N,474,N,00,N
20250411,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,369000,9000,2,2.50,899768250,2447,172.93,361000,373000,360000,468000,252000,360000,367702.60,6.99,0,-402,369666,364832,359166,354332,348666,365250,354750,92,108000,5000,259200,500,1,1842040,6797,-2.80,0.20,12,0.13,-131952.00,1887299.00,628620,20240920,-41.30,271207,20240805,36.06,544000,-32.17,20250310,341000,8.21,20250409,649000,-43.14,20240920,280000,31.79,20240805,0.30,Y,000670,5000,92 억,,128794,N,N,474,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 20250414 160110 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
3 20250414 150109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
4 20250414 140109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
5 20250414 130109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
6 20250414 120109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
7 20250414 110109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
8 20250414 100109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
9 20250414 090109 58 60.00 KOSPI 금속 N N N Y 60 N 367500 0 3 0.00 0 0 0.00 0 0 0 477500 257500 367500 0.00 6.95 0 0 379833 373666 366833 360666 353833 376750 363750 92 110000 5000 0 500 1 1842040 6769 -2.79 0.19 12 0.00 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128051 N N 799 N 00 N
10 20250411 160109 55 60.00 KOSPI 금속 N N N Y 60 N 367500 7500 2 2.08 1177591250 3203 226.36 361000 373000 360000 468000 252000 360000 367652.59 6.99 0 -703 369666 364832 359166 354332 348666 365250 354750 92 108000 5000 259200 500 1 1842040 6769 -2.79 0.19 12 0.17 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128794 N N 799 N 00 N
11 20250411 150109 55 60.00 KOSPI 금속 N N N Y 60 N 367500 7500 2 2.08 1019872750 2773 195.97 361000 373000 360000 468000 252000 360000 367786.78 6.99 0 -518 369666 364832 359166 354332 348666 365250 354750 92 108000 5000 259200 500 1 1842040 6769 -2.79 0.19 12 0.15 -131952.00 1887299.00 628620 20240920 -41.54 271207 20240805 35.51 544000 -32.44 20250310 341000 7.77 20250409 649000 -43.37 20240920 280000 31.25 20240805 0.30 Y 000670 5000 92 억 128794 N N 474 N 00 N
12 20250411 140109 55 60.00 KOSPI 금속 N N N Y 60 N 369000 9000 2 2.50 899768250 2447 172.93 361000 373000 360000 468000 252000 360000 367702.60 6.99 0 -402 369666 364832 359166 354332 348666 365250 354750 92 108000 5000 259200 500 1 1842040 6797 -2.80 0.20 12 0.13 -131952.00 1887299.00 628620 20240920 -41.30 271207 20240805 36.06 544000 -32.17 20250310 341000 8.21 20250409 649000 -43.14 20240920 280000 31.79 20240805 0.30 Y 000670 5000 92 억 128794 N N 474 N 00 N