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
100090/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
20250414,160720,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13930,80,2,0.58,1853225085,134811,51.15,14000,14000,13520,18000,9700,13850,13746.83,5.88,0,-16108,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8246,50.29,1.16,12,0.23,277.00,11974.00,17730,20240604,-21.43,10300,20240805,35.24,16200,-14.01,20250305,11670,19.37,20250123,17730,-21.43,20240604,10300,35.24,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,9920,N,00,N
20250414,150726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13820,-30,5,-0.22,1777641625,129364,49.08,14000,14000,13520,18000,9700,13850,13741.39,5.88,0,-14719,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8181,49.89,1.15,12,0.22,277.00,11974.00,17730,20240604,-22.05,10300,20240805,34.17,16200,-14.69,20250305,11670,18.42,20250123,17730,-22.05,20240604,10300,34.17,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250414,140724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13840,-10,5,-0.07,1509940945,110077,41.76,14000,14000,13520,18000,9700,13850,13717.13,5.88,0,-9696,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8193,49.96,1.16,12,0.19,277.00,11974.00,17730,20240604,-21.94,10300,20240805,34.37,16200,-14.57,20250305,11670,18.59,20250123,17730,-21.94,20240604,10300,34.37,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250414,130723,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13700,-150,5,-1.08,1154222850,84350,32.00,14000,14000,13520,18000,9700,13850,13683.73,5.88,0,-3799,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8110,49.46,1.14,12,0.14,277.00,11974.00,17730,20240604,-22.73,10300,20240805,33.01,16200,-15.43,20250305,11670,17.40,20250123,17730,-22.73,20240604,10300,33.01,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250414,120725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13570,-280,5,-2.02,1006235980,73453,27.87,14000,14000,13520,18000,9700,13850,13699.05,5.88,0,-4245,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8033,48.99,1.13,12,0.12,277.00,11974.00,17730,20240604,-23.46,10300,20240805,31.75,16200,-16.23,20250305,11670,16.28,20250123,17730,-23.46,20240604,10300,31.75,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250414,110721,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13580,-270,5,-1.95,845945440,61636,23.39,14000,14000,13580,18000,9700,13850,13724.86,5.88,0,655,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8039,49.03,1.13,12,0.10,277.00,11974.00,17730,20240604,-23.41,10300,20240805,31.84,16200,-16.17,20250305,11670,16.37,20250123,17730,-23.41,20240604,10300,31.84,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250414,100723,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13670,-180,5,-1.30,588960930,42828,16.25,14000,14000,13640,18000,9700,13850,13751.77,5.88,0,6734,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8092,49.35,1.14,12,0.07,277.00,11974.00,17730,20240604,-22.90,10300,20240805,32.72,16200,-15.62,20250305,11670,17.14,20250123,17730,-22.90,20240604,10300,32.72,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250414,090724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13670,-180,5,-1.30,175320050,12651,4.80,14000,14000,13670,18000,9700,13850,13858.20,5.88,0,-365,14783,14316,13513,13046,12243,14550,13280,296,4150,500,9970,10,1,59195568,8092,49.35,1.14,12,0.02,277.00,11974.00,17730,20240604,-22.90,10300,20240805,32.72,16200,-15.62,20250305,11670,17.14,20250123,17730,-22.90,20240604,10300,32.72,20240805,0.97,Y,100090,500,295 억,,3478878,N,N,5758,N,00,N
20250411,160716,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13850,960,2,7.45,3578400480,263568,186.42,12820,13980,12710,16750,9030,12890,13576.75,5.84,0,29942,13183,13036,12773,12626,12363,13110,12700,296,3860,500,9280,10,1,59195568,8199,50.00,1.16,12,0.45,277.00,11974.00,17730,20240604,-21.88,10300,20240805,34.47,16200,-14.51,20250305,11670,18.68,20250123,17730,-21.88,20240604,10300,34.47,20240805,0.97,Y,100090,500,295 억,,3454393,N,N,5758,N,00,N
20250411,150722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13820,930,2,7.21,3492095810,257314,182.00,12820,13980,12710,16750,9030,12890,13571.34,5.84,0,28269,13183,13036,12773,12626,12363,13110,12700,296,3860,500,9280,10,1,59195568,8181,49.89,1.15,12,0.43,277.00,11974.00,17730,20240604,-22.05,10300,20240805,34.17,16200,-14.69,20250305,11670,18.42,20250123,17730,-22.05,20240604,10300,34.17,20240805,0.97,Y,100090,500,295 억,,3454393,N,N,3639,N,00,N
20250411,140721,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13740,850,2,6.59,3044653045,224854,159.04,12820,13980,12710,16750,9030,12890,13540.58,5.84,0,32735,13183,13036,12773,12626,12363,13110,12700,296,3860,500,9280,10,1,59195568,8133,49.60,1.15,12,0.38,277.00,11974.00,17730,20240604,-22.50,10300,20240805,33.40,16200,-15.19,20250305,11670,17.74,20250123,17730,-22.50,20240604,10300,33.40,20240805,0.97,Y,100090,500,295 억,,3454393,N,N,3639,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 160720 55 40.00 KOSPI 금속 N N N Y 40 N 13930 80 2 0.58 1853225085 134811 51.15 14000 14000 13520 18000 9700 13850 13746.83 5.88 0 -16108 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8246 50.29 1.16 12 0.23 277.00 11974.00 17730 20240604 -21.43 10300 20240805 35.24 16200 -14.01 20250305 11670 19.37 20250123 17730 -21.43 20240604 10300 35.24 20240805 0.97 Y 100090 500 295 억 3478878 N N 9920 N 00 N
3 20250414 150726 55 40.00 KOSPI 금속 N N N Y 40 N 13820 -30 5 -0.22 1777641625 129364 49.08 14000 14000 13520 18000 9700 13850 13741.39 5.88 0 -14719 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8181 49.89 1.15 12 0.22 277.00 11974.00 17730 20240604 -22.05 10300 20240805 34.17 16200 -14.69 20250305 11670 18.42 20250123 17730 -22.05 20240604 10300 34.17 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
4 20250414 140724 55 40.00 KOSPI 금속 N N N Y 40 N 13840 -10 5 -0.07 1509940945 110077 41.76 14000 14000 13520 18000 9700 13850 13717.13 5.88 0 -9696 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8193 49.96 1.16 12 0.19 277.00 11974.00 17730 20240604 -21.94 10300 20240805 34.37 16200 -14.57 20250305 11670 18.59 20250123 17730 -21.94 20240604 10300 34.37 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
5 20250414 130723 55 40.00 KOSPI 금속 N N N Y 40 N 13700 -150 5 -1.08 1154222850 84350 32.00 14000 14000 13520 18000 9700 13850 13683.73 5.88 0 -3799 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8110 49.46 1.14 12 0.14 277.00 11974.00 17730 20240604 -22.73 10300 20240805 33.01 16200 -15.43 20250305 11670 17.40 20250123 17730 -22.73 20240604 10300 33.01 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
6 20250414 120725 55 40.00 KOSPI 금속 N N N Y 40 N 13570 -280 5 -2.02 1006235980 73453 27.87 14000 14000 13520 18000 9700 13850 13699.05 5.88 0 -4245 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8033 48.99 1.13 12 0.12 277.00 11974.00 17730 20240604 -23.46 10300 20240805 31.75 16200 -16.23 20250305 11670 16.28 20250123 17730 -23.46 20240604 10300 31.75 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
7 20250414 110721 55 40.00 KOSPI 금속 N N N Y 40 N 13580 -270 5 -1.95 845945440 61636 23.39 14000 14000 13580 18000 9700 13850 13724.86 5.88 0 655 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8039 49.03 1.13 12 0.10 277.00 11974.00 17730 20240604 -23.41 10300 20240805 31.84 16200 -16.17 20250305 11670 16.37 20250123 17730 -23.41 20240604 10300 31.84 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
8 20250414 100723 55 40.00 KOSPI 금속 N N N Y 40 N 13670 -180 5 -1.30 588960930 42828 16.25 14000 14000 13640 18000 9700 13850 13751.77 5.88 0 6734 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8092 49.35 1.14 12 0.07 277.00 11974.00 17730 20240604 -22.90 10300 20240805 32.72 16200 -15.62 20250305 11670 17.14 20250123 17730 -22.90 20240604 10300 32.72 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
9 20250414 090724 55 40.00 KOSPI 금속 N N N Y 40 N 13670 -180 5 -1.30 175320050 12651 4.80 14000 14000 13670 18000 9700 13850 13858.20 5.88 0 -365 14783 14316 13513 13046 12243 14550 13280 296 4150 500 9970 10 1 59195568 8092 49.35 1.14 12 0.02 277.00 11974.00 17730 20240604 -22.90 10300 20240805 32.72 16200 -15.62 20250305 11670 17.14 20250123 17730 -22.90 20240604 10300 32.72 20240805 0.97 Y 100090 500 295 억 3478878 N N 5758 N 00 N
10 20250411 160716 55 40.00 KOSPI 금속 N N N Y 40 N 13850 960 2 7.45 3578400480 263568 186.42 12820 13980 12710 16750 9030 12890 13576.75 5.84 0 29942 13183 13036 12773 12626 12363 13110 12700 296 3860 500 9280 10 1 59195568 8199 50.00 1.16 12 0.45 277.00 11974.00 17730 20240604 -21.88 10300 20240805 34.47 16200 -14.51 20250305 11670 18.68 20250123 17730 -21.88 20240604 10300 34.47 20240805 0.97 Y 100090 500 295 억 3454393 N N 5758 N 00 N
11 20250411 150722 55 40.00 KOSPI 금속 N N N Y 40 N 13820 930 2 7.21 3492095810 257314 182.00 12820 13980 12710 16750 9030 12890 13571.34 5.84 0 28269 13183 13036 12773 12626 12363 13110 12700 296 3860 500 9280 10 1 59195568 8181 49.89 1.15 12 0.43 277.00 11974.00 17730 20240604 -22.05 10300 20240805 34.17 16200 -14.69 20250305 11670 18.42 20250123 17730 -22.05 20240604 10300 34.17 20240805 0.97 Y 100090 500 295 억 3454393 N N 3639 N 00 N
12 20250411 140721 55 40.00 KOSPI 금속 N N N Y 40 N 13740 850 2 6.59 3044653045 224854 159.04 12820 13980 12710 16750 9030 12890 13540.58 5.84 0 32735 13183 13036 12773 12626 12363 13110 12700 296 3860 500 9280 10 1 59195568 8133 49.60 1.15 12 0.38 277.00 11974.00 17730 20240604 -22.50 10300 20240805 33.40 16200 -15.19 20250305 11670 17.74 20250123 17730 -22.50 20240604 10300 33.40 20240805 0.97 Y 100090 500 295 억 3454393 N N 3639 N 00 N