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
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
20250414,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,30,2,0.47,107197165,16945,81.93,6350,6380,6290,8210,4430,6320,6324.42,3.31,0,-1009,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1448,10.60,0.41,12,0.07,599.00,15587.00,7500,20240603,-15.33,6000,20250121,5.83,6690,-5.08,20250305,6000,5.83,20250121,7500,-15.33,20240603,6000,5.83,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,30,2,0.47,77020545,12182,58.90,6350,6380,6290,8210,4430,6320,6322.49,3.31,0,417,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1448,10.60,0.41,12,0.05,599.00,15587.00,7500,20240603,-15.33,6000,20250121,5.83,6690,-5.08,20250305,6000,5.83,20250121,7500,-15.33,20240603,6000,5.83,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,20,2,0.32,70647635,11177,54.04,6350,6380,6290,8210,4430,6320,6320.80,3.31,0,679,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1446,10.58,0.41,12,0.05,599.00,15587.00,7500,20240603,-15.47,6000,20250121,5.67,6690,-5.23,20250305,6000,5.67,20250121,7500,-15.47,20240603,6000,5.67,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,20,2,0.32,64100510,10144,49.05,6350,6380,6290,8210,4430,6320,6319.06,3.31,0,460,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1446,10.58,0.41,12,0.04,599.00,15587.00,7500,20240603,-15.47,6000,20250121,5.67,6690,-5.23,20250305,6000,5.67,20250121,7500,-15.47,20240603,6000,5.67,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,30,2,0.47,55864200,8845,42.76,6350,6380,6290,8210,4430,6320,6315.91,3.31,0,810,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1448,10.60,0.41,12,0.04,599.00,15587.00,7500,20240603,-15.33,6000,20250121,5.83,6690,-5.08,20250305,6000,5.83,20250121,7500,-15.33,20240603,6000,5.83,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,10,2,0.16,42538910,6742,32.60,6350,6350,6290,8210,4430,6320,6309.54,3.31,0,1280,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1443,10.57,0.41,12,0.03,599.00,15587.00,7500,20240603,-15.60,6000,20250121,5.50,6690,-5.38,20250305,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-10,5,-0.16,26892080,4259,20.59,6350,6350,6300,8210,4430,6320,6314.18,3.31,0,263,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1439,10.53,0.40,12,0.02,599.00,15587.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250414,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,0,3,0.00,393550,62,0.30,6350,6350,6320,8210,4430,6320,6347.58,3.31,0,-5,6466,6392,6326,6252,6186,6430,6290,120,1890,500,4800,10,1,22800500,1441,10.55,0.41,12,0.00,599.00,15587.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.70,Y,000970,500,120 억,,755326,N,N,0,N,00,N
20250411,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6320,40,2,0.64,130495150,20683,63.96,6260,6400,6260,8160,4400,6280,6309.30,3.30,0,3342,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1441,10.55,0.41,12,0.09,599.00,15587.00,7500,20240603,-15.73,6000,20250121,5.33,6690,-5.53,20250305,6000,5.33,20250121,7500,-15.73,20240603,6000,5.33,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,30,2,0.48,124906420,19798,61.22,6260,6400,6260,8160,4400,6280,6309.04,3.30,0,2889,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1439,10.53,0.40,12,0.09,599.00,15587.00,7500,20240603,-15.87,6000,20250121,5.17,6690,-5.68,20250305,6000,5.17,20250121,7500,-15.87,20240603,6000,5.17,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,N,00,N
20250411,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,20,2,0.32,111528320,17678,54.66,6260,6400,6260,8160,4400,6280,6308.88,3.30,0,2443,6393,6336,6253,6196,6113,6365,6225,120,1880,500,4770,10,1,22800500,1436,10.52,0.40,12,0.08,599.00,15587.00,7500,20240603,-16.00,6000,20250121,5.00,6690,-5.83,20250305,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.72,Y,000970,500,120 억,,751772,N,N,21,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 160113 57 100.00 KOSPI 금속 N N N N N 6350 30 2 0.47 107197165 16945 81.93 6350 6380 6290 8210 4430 6320 6324.42 3.31 0 -1009 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1448 10.60 0.41 12 0.07 599.00 15587.00 7500 20240603 -15.33 6000 20250121 5.83 6690 -5.08 20250305 6000 5.83 20250121 7500 -15.33 20240603 6000 5.83 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
3 20250414 150113 57 100.00 KOSPI 금속 N N N N N 6350 30 2 0.47 77020545 12182 58.90 6350 6380 6290 8210 4430 6320 6322.49 3.31 0 417 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1448 10.60 0.41 12 0.05 599.00 15587.00 7500 20240603 -15.33 6000 20250121 5.83 6690 -5.08 20250305 6000 5.83 20250121 7500 -15.33 20240603 6000 5.83 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
4 20250414 140112 57 100.00 KOSPI 금속 N N N N N 6340 20 2 0.32 70647635 11177 54.04 6350 6380 6290 8210 4430 6320 6320.80 3.31 0 679 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1446 10.58 0.41 12 0.05 599.00 15587.00 7500 20240603 -15.47 6000 20250121 5.67 6690 -5.23 20250305 6000 5.67 20250121 7500 -15.47 20240603 6000 5.67 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
5 20250414 130112 57 100.00 KOSPI 금속 N N N N N 6340 20 2 0.32 64100510 10144 49.05 6350 6380 6290 8210 4430 6320 6319.06 3.31 0 460 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1446 10.58 0.41 12 0.04 599.00 15587.00 7500 20240603 -15.47 6000 20250121 5.67 6690 -5.23 20250305 6000 5.67 20250121 7500 -15.47 20240603 6000 5.67 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
6 20250414 120113 57 100.00 KOSPI 금속 N N N N N 6350 30 2 0.47 55864200 8845 42.76 6350 6380 6290 8210 4430 6320 6315.91 3.31 0 810 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1448 10.60 0.41 12 0.04 599.00 15587.00 7500 20240603 -15.33 6000 20250121 5.83 6690 -5.08 20250305 6000 5.83 20250121 7500 -15.33 20240603 6000 5.83 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
7 20250414 110112 57 100.00 KOSPI 금속 N N N N N 6330 10 2 0.16 42538910 6742 32.60 6350 6350 6290 8210 4430 6320 6309.54 3.31 0 1280 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1443 10.57 0.41 12 0.03 599.00 15587.00 7500 20240603 -15.60 6000 20250121 5.50 6690 -5.38 20250305 6000 5.50 20250121 7500 -15.60 20240603 6000 5.50 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
8 20250414 100112 57 100.00 KOSPI 금속 N N N N N 6310 -10 5 -0.16 26892080 4259 20.59 6350 6350 6300 8210 4430 6320 6314.18 3.31 0 263 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1439 10.53 0.40 12 0.02 599.00 15587.00 7500 20240603 -15.87 6000 20250121 5.17 6690 -5.68 20250305 6000 5.17 20250121 7500 -15.87 20240603 6000 5.17 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
9 20250414 090112 57 100.00 KOSPI 금속 N N N N N 6320 0 3 0.00 393550 62 0.30 6350 6350 6320 8210 4430 6320 6347.58 3.31 0 -5 6466 6392 6326 6252 6186 6430 6290 120 1890 500 4800 10 1 22800500 1441 10.55 0.41 12 0.00 599.00 15587.00 7500 20240603 -15.73 6000 20250121 5.33 6690 -5.53 20250305 6000 5.33 20250121 7500 -15.73 20240603 6000 5.33 20250121 0.70 Y 000970 500 120 억 755326 N N 0 N 00 N
10 20250411 160112 57 100.00 KOSPI 금속 N N N N N 6320 40 2 0.64 130495150 20683 63.96 6260 6400 6260 8160 4400 6280 6309.30 3.30 0 3342 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1441 10.55 0.41 12 0.09 599.00 15587.00 7500 20240603 -15.73 6000 20250121 5.33 6690 -5.53 20250305 6000 5.33 20250121 7500 -15.73 20240603 6000 5.33 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
11 20250411 150112 57 100.00 KOSPI 금속 N N N N N 6310 30 2 0.48 124906420 19798 61.22 6260 6400 6260 8160 4400 6280 6309.04 3.30 0 2889 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1439 10.53 0.40 12 0.09 599.00 15587.00 7500 20240603 -15.87 6000 20250121 5.17 6690 -5.68 20250305 6000 5.17 20250121 7500 -15.87 20240603 6000 5.17 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N
12 20250411 140113 57 100.00 KOSPI 금속 N N N N N 6300 20 2 0.32 111528320 17678 54.66 6260 6400 6260 8160 4400 6280 6308.88 3.30 0 2443 6393 6336 6253 6196 6113 6365 6225 120 1880 500 4770 10 1 22800500 1436 10.52 0.40 12 0.08 599.00 15587.00 7500 20240603 -16.00 6000 20250121 5.00 6690 -5.83 20250305 6000 5.00 20250121 7500 -16.00 20240603 6000 5.00 20250121 0.72 Y 000970 500 120 억 751772 N N 21 N 00 N