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
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
20250414,160608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,335,2,9.27,10748833133,2794356,253.97,3805,3950,3740,4695,2535,3615,3845.45,1.89,0,17102,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,798,-71.82,0.54,12,13.84,-55.00,7332.00,5330,20240605,-25.89,2500,20241209,58.00,4950,-20.20,20250314,2705,46.03,20250102,5330,-25.89,20240605,2500,58.00,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19087,N,00,N
20250414,150613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3925,310,2,8.58,8856153990,2310885,210.03,3805,3950,3740,4695,2535,3615,3832.36,1.89,0,71755,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,793,-71.36,0.54,12,11.44,-55.00,7332.00,5330,20240605,-26.36,2500,20241209,57.00,4950,-20.71,20250314,2705,45.10,20250102,5330,-26.36,20240605,2500,57.00,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250414,140613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,190,2,5.26,8085735210,2111779,191.94,3805,3950,3740,4695,2535,3615,3828.87,1.89,0,66683,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,768,-69.18,0.52,12,10.46,-55.00,7332.00,5330,20240605,-28.61,2500,20241209,52.20,4950,-23.13,20250314,2705,40.67,20250102,5330,-28.61,20240605,2500,52.20,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250414,130612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,190,2,5.26,7793151908,2034822,184.94,3805,3950,3740,4695,2535,3615,3829.89,1.89,0,60232,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,768,-69.18,0.52,12,10.08,-55.00,7332.00,5330,20240605,-28.61,2500,20241209,52.20,4950,-23.13,20250314,2705,40.67,20250102,5330,-28.61,20240605,2500,52.20,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250414,120614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,230,2,6.36,7422035983,1937900,176.13,3805,3950,3740,4695,2535,3615,3829.94,1.89,0,40935,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,776,-69.91,0.52,12,9.60,-55.00,7332.00,5330,20240605,-27.86,2500,20241209,53.80,4950,-22.32,20250314,2705,42.14,20250102,5330,-27.86,20240605,2500,53.80,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250414,110610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3825,210,2,5.81,6675518698,1743633,158.48,3805,3950,3740,4695,2535,3615,3828.51,1.89,0,-1057,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,772,-69.55,0.52,12,8.64,-55.00,7332.00,5330,20240605,-28.24,2500,20241209,53.00,4950,-22.73,20250314,2705,41.40,20250102,5330,-28.24,20240605,2500,53.00,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250414,100612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,230,2,6.36,5844238617,1524678,138.57,3805,3950,3740,4695,2535,3615,3833.10,1.89,0,-14192,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,776,-69.91,0.52,12,7.55,-55.00,7332.00,5330,20240605,-27.86,2500,20241209,53.80,4950,-22.32,20250314,2705,42.14,20250102,5330,-27.86,20240605,2500,53.80,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250414,090613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,165,2,4.56,1573178065,416217,37.83,3805,3810,3740,4695,2535,3615,3779.71,1.89,0,-61725,3785,3700,3615,3530,3445,3700,3530,101,1080,500,2310,5,1,20191471,763,-68.73,0.52,12,2.06,-55.00,7332.00,5330,20240605,-29.08,2500,20241209,51.20,4950,-23.64,20250314,2705,39.74,20250102,5330,-29.08,20240605,2500,51.20,20241209,6.90,Y,071090,500,100 억,,381416,N,N,19326,N,00,N
20250411,160605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3615,-80,5,-2.17,2415331002,668214,29.18,3615,3700,3530,4800,2590,3695,3614.60,1.69,0,40137,4005,3850,3725,3570,3445,3927,3647,101,1105,500,2360,5,1,20191471,730,-65.73,0.49,12,3.31,-55.00,7332.00,5330,20240605,-32.18,2500,20241209,44.60,4950,-26.97,20250314,2705,33.64,20250102,5330,-32.18,20240605,2500,44.60,20241209,6.80,Y,071090,500,100 억,,342046,N,N,19326,N,00,N
20250411,150611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,-65,5,-1.76,2278011022,630342,27.52,3615,3700,3530,4800,2590,3695,3613.93,1.69,0,37038,4005,3850,3725,3570,3445,3927,3647,101,1105,500,2360,5,1,20191471,733,-66.00,0.50,12,3.12,-55.00,7332.00,5330,20240605,-31.89,2500,20241209,45.20,4950,-26.67,20250314,2705,34.20,20250102,5330,-31.89,20240605,2500,45.20,20241209,6.80,Y,071090,500,100 억,,342046,N,N,14817,N,00,N
20250411,140610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3605,-90,5,-2.44,2016346573,557905,24.36,3615,3700,3530,4800,2590,3695,3614.14,1.69,0,31298,4005,3850,3725,3570,3445,3927,3647,101,1105,500,2360,5,1,20191471,728,-65.55,0.49,12,2.76,-55.00,7332.00,5330,20240605,-32.36,2500,20241209,44.20,4950,-27.17,20250314,2705,33.27,20250102,5330,-32.36,20240605,2500,44.20,20241209,6.80,Y,071090,500,100 억,,342046,N,N,14817,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 160608 57 100.00 KOSPI 금속 N N N N N 3950 335 2 9.27 10748833133 2794356 253.97 3805 3950 3740 4695 2535 3615 3845.45 1.89 0 17102 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 798 -71.82 0.54 12 13.84 -55.00 7332.00 5330 20240605 -25.89 2500 20241209 58.00 4950 -20.20 20250314 2705 46.03 20250102 5330 -25.89 20240605 2500 58.00 20241209 6.90 Y 071090 500 100 억 381416 N N 19087 N 00 N
3 20250414 150613 57 100.00 KOSPI 금속 N N N N N 3925 310 2 8.58 8856153990 2310885 210.03 3805 3950 3740 4695 2535 3615 3832.36 1.89 0 71755 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 793 -71.36 0.54 12 11.44 -55.00 7332.00 5330 20240605 -26.36 2500 20241209 57.00 4950 -20.71 20250314 2705 45.10 20250102 5330 -26.36 20240605 2500 57.00 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
4 20250414 140613 57 100.00 KOSPI 금속 N N N N N 3805 190 2 5.26 8085735210 2111779 191.94 3805 3950 3740 4695 2535 3615 3828.87 1.89 0 66683 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 768 -69.18 0.52 12 10.46 -55.00 7332.00 5330 20240605 -28.61 2500 20241209 52.20 4950 -23.13 20250314 2705 40.67 20250102 5330 -28.61 20240605 2500 52.20 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
5 20250414 130612 57 100.00 KOSPI 금속 N N N N N 3805 190 2 5.26 7793151908 2034822 184.94 3805 3950 3740 4695 2535 3615 3829.89 1.89 0 60232 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 768 -69.18 0.52 12 10.08 -55.00 7332.00 5330 20240605 -28.61 2500 20241209 52.20 4950 -23.13 20250314 2705 40.67 20250102 5330 -28.61 20240605 2500 52.20 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
6 20250414 120614 57 100.00 KOSPI 금속 N N N N N 3845 230 2 6.36 7422035983 1937900 176.13 3805 3950 3740 4695 2535 3615 3829.94 1.89 0 40935 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 776 -69.91 0.52 12 9.60 -55.00 7332.00 5330 20240605 -27.86 2500 20241209 53.80 4950 -22.32 20250314 2705 42.14 20250102 5330 -27.86 20240605 2500 53.80 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
7 20250414 110610 57 100.00 KOSPI 금속 N N N N N 3825 210 2 5.81 6675518698 1743633 158.48 3805 3950 3740 4695 2535 3615 3828.51 1.89 0 -1057 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 772 -69.55 0.52 12 8.64 -55.00 7332.00 5330 20240605 -28.24 2500 20241209 53.00 4950 -22.73 20250314 2705 41.40 20250102 5330 -28.24 20240605 2500 53.00 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
8 20250414 100612 57 100.00 KOSPI 금속 N N N N N 3845 230 2 6.36 5844238617 1524678 138.57 3805 3950 3740 4695 2535 3615 3833.10 1.89 0 -14192 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 776 -69.91 0.52 12 7.55 -55.00 7332.00 5330 20240605 -27.86 2500 20241209 53.80 4950 -22.32 20250314 2705 42.14 20250102 5330 -27.86 20240605 2500 53.80 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
9 20250414 090613 57 100.00 KOSPI 금속 N N N N N 3780 165 2 4.56 1573178065 416217 37.83 3805 3810 3740 4695 2535 3615 3779.71 1.89 0 -61725 3785 3700 3615 3530 3445 3700 3530 101 1080 500 2310 5 1 20191471 763 -68.73 0.52 12 2.06 -55.00 7332.00 5330 20240605 -29.08 2500 20241209 51.20 4950 -23.64 20250314 2705 39.74 20250102 5330 -29.08 20240605 2500 51.20 20241209 6.90 Y 071090 500 100 억 381416 N N 19326 N 00 N
10 20250411 160605 57 100.00 KOSPI 금속 N N N N N 3615 -80 5 -2.17 2415331002 668214 29.18 3615 3700 3530 4800 2590 3695 3614.60 1.69 0 40137 4005 3850 3725 3570 3445 3927 3647 101 1105 500 2360 5 1 20191471 730 -65.73 0.49 12 3.31 -55.00 7332.00 5330 20240605 -32.18 2500 20241209 44.60 4950 -26.97 20250314 2705 33.64 20250102 5330 -32.18 20240605 2500 44.60 20241209 6.80 Y 071090 500 100 억 342046 N N 19326 N 00 N
11 20250411 150611 57 100.00 KOSPI 금속 N N N N N 3630 -65 5 -1.76 2278011022 630342 27.52 3615 3700 3530 4800 2590 3695 3613.93 1.69 0 37038 4005 3850 3725 3570 3445 3927 3647 101 1105 500 2360 5 1 20191471 733 -66.00 0.50 12 3.12 -55.00 7332.00 5330 20240605 -31.89 2500 20241209 45.20 4950 -26.67 20250314 2705 34.20 20250102 5330 -31.89 20240605 2500 45.20 20241209 6.80 Y 071090 500 100 억 342046 N N 14817 N 00 N
12 20250411 140610 57 100.00 KOSPI 금속 N N N N N 3605 -90 5 -2.44 2016346573 557905 24.36 3615 3700 3530 4800 2590 3695 3614.14 1.69 0 31298 4005 3850 3725 3570 3445 3927 3647 101 1105 500 2360 5 1 20191471 728 -65.55 0.49 12 2.76 -55.00 7332.00 5330 20240605 -32.36 2500 20241209 44.20 4950 -27.17 20250314 2705 33.27 20250102 5330 -32.36 20240605 2500 44.20 20241209 6.80 Y 071090 500 100 억 342046 N N 14817 N 00 N