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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069460/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
20250429,160624,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1860,46,2,2.54,2974807754,1601134,127.85,1812,1968,1778,2355,1270,1814,1857.94,1.72,0,195400,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1262,88.57,1.33,12,2.36,21.00,1398.00,1968,20250429,-5.49,921,20240621,101.95,1968,-5.49,20250429,1116,66.67,20250203,1968,-5.49,20250429,921,101.95,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,19613,N,00,N
20250429,150627,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1853,39,2,2.15,2913607549,1568185,125.21,1812,1968,1778,2355,1270,1814,1857.95,1.72,0,200042,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1257,88.24,1.33,12,2.31,21.00,1398.00,1968,20250429,-5.84,921,20240621,101.19,1968,-5.84,20250429,1116,66.04,20250203,1968,-5.84,20250429,921,101.19,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250429,140627,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1857,43,2,2.37,2647527957,1426033,113.86,1812,1968,1778,2355,1270,1814,1856.57,1.72,0,182570,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1260,88.43,1.33,12,2.10,21.00,1398.00,1968,20250429,-5.64,921,20240621,101.63,1968,-5.64,20250429,1116,66.40,20250203,1968,-5.64,20250429,921,101.63,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250429,130628,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1831,17,2,0.94,2249429765,1211751,96.75,1812,1968,1778,2355,1270,1814,1856.35,1.72,0,120523,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1242,87.19,1.31,12,1.79,21.00,1398.00,1968,20250429,-6.96,921,20240621,98.81,1968,-6.96,20250429,1116,64.07,20250203,1968,-6.96,20250429,921,98.81,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250429,120629,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1899,85,2,4.69,1348352461,731996,58.45,1812,1900,1778,2355,1270,1814,1842.02,1.72,0,71682,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1288,90.43,1.36,12,1.08,21.00,1398.00,1900,20250429,-0.05,921,20240621,106.19,1900,-0.05,20250429,1116,70.16,20250203,1900,-0.05,20250429,921,106.19,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250429,110628,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1850,36,2,1.98,828167748,451875,36.08,1812,1864,1778,2355,1270,1814,1832.74,1.72,0,-20485,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1255,88.10,1.32,12,0.67,21.00,1398.00,1864,20250429,-0.75,921,20240621,100.87,1864,-0.75,20250429,1116,65.77,20250203,1864,-0.75,20250429,921,100.87,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250429,100630,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1838,24,2,1.32,661974994,361692,28.88,1812,1864,1778,2355,1270,1814,1830.22,1.72,0,-45362,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1247,87.52,1.31,12,0.53,21.00,1398.00,1864,20250429,-1.39,921,20240621,99.57,1864,-1.39,20250429,1116,64.70,20250203,1864,-1.39,20250429,921,99.57,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250429,090630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1804,-10,5,-0.55,57951854,32187,2.57,1812,1814,1778,2355,1270,1814,1800.47,1.72,0,-13858,1915,1864,1784,1733,1653,1890,1759,339,541,500,1300,1,1,67834027,1224,85.90,1.29,12,0.05,21.00,1398.00,1840,20250411,-1.96,921,20240621,95.87,1840,-1.96,20250411,1116,61.65,20250203,1840,-1.96,20250411,921,95.87,20240621,6.49,Y,069460,500,339 억,,1164208,N,N,3,N,00,N
20250428,160624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1814,85,2,4.92,2225250597,1250250,169.69,1704,1835,1704,2245,1211,1729,1779.84,0.89,0,571440,1771,1749,1722,1700,1673,1736,1687,339,516,500,1240,1,1,67834027,1231,86.38,1.30,12,1.84,21.00,1398.00,1840,20250411,-1.41,921,20240621,96.96,1840,-1.41,20250411,1116,62.54,20250203,1840,-1.41,20250411,921,96.96,20240621,6.37,Y,069460,500,339 억,,601630,N,N,3,N,00,N
20250428,150626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1822,93,2,5.38,2101838302,1182265,160.46,1704,1835,1704,2245,1211,1729,1777.81,0.89,0,540567,1771,1749,1722,1700,1673,1736,1687,339,516,500,1240,1,1,67834027,1236,86.76,1.30,12,1.74,21.00,1398.00,1840,20250411,-0.98,921,20240621,97.83,1840,-0.98,20250411,1116,63.26,20250203,1840,-0.98,20250411,921,97.83,20240621,6.37,Y,069460,500,339 억,,601630,N,N,23737,N,00,N
20250428,140626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1810,81,2,4.68,1651240876,934596,126.85,1704,1816,1704,2245,1211,1729,1766.80,0.89,0,408417,1771,1749,1722,1700,1673,1736,1687,339,516,500,1240,1,1,67834027,1228,86.19,1.29,12,1.38,21.00,1398.00,1840,20250411,-1.63,921,20240621,96.53,1840,-1.63,20250411,1116,62.19,20250203,1840,-1.63,20250411,921,96.53,20240621,6.37,Y,069460,500,339 억,,601630,N,N,23737,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 20250429 160624 57 100.00 KOSPI 신고가 금속 N N N N N 1860 46 2 2.54 2974807754 1601134 127.85 1812 1968 1778 2355 1270 1814 1857.94 1.72 0 195400 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1262 88.57 1.33 12 2.36 21.00 1398.00 1968 20250429 -5.49 921 20240621 101.95 1968 -5.49 20250429 1116 66.67 20250203 1968 -5.49 20250429 921 101.95 20240621 6.49 Y 069460 500 339 억 1164208 N N 19613 N 00 N
3 20250429 150627 57 100.00 KOSPI 신고가 금속 N N N N N 1853 39 2 2.15 2913607549 1568185 125.21 1812 1968 1778 2355 1270 1814 1857.95 1.72 0 200042 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1257 88.24 1.33 12 2.31 21.00 1398.00 1968 20250429 -5.84 921 20240621 101.19 1968 -5.84 20250429 1116 66.04 20250203 1968 -5.84 20250429 921 101.19 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
4 20250429 140627 57 100.00 KOSPI 신고가 금속 N N N N N 1857 43 2 2.37 2647527957 1426033 113.86 1812 1968 1778 2355 1270 1814 1856.57 1.72 0 182570 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1260 88.43 1.33 12 2.10 21.00 1398.00 1968 20250429 -5.64 921 20240621 101.63 1968 -5.64 20250429 1116 66.40 20250203 1968 -5.64 20250429 921 101.63 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
5 20250429 130628 57 100.00 KOSPI 신고가 금속 N N N N N 1831 17 2 0.94 2249429765 1211751 96.75 1812 1968 1778 2355 1270 1814 1856.35 1.72 0 120523 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1242 87.19 1.31 12 1.79 21.00 1398.00 1968 20250429 -6.96 921 20240621 98.81 1968 -6.96 20250429 1116 64.07 20250203 1968 -6.96 20250429 921 98.81 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
6 20250429 120629 57 100.00 KOSPI 신고가 금속 N N N N N 1899 85 2 4.69 1348352461 731996 58.45 1812 1900 1778 2355 1270 1814 1842.02 1.72 0 71682 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1288 90.43 1.36 12 1.08 21.00 1398.00 1900 20250429 -0.05 921 20240621 106.19 1900 -0.05 20250429 1116 70.16 20250203 1900 -0.05 20250429 921 106.19 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
7 20250429 110628 57 100.00 KOSPI 신고가 금속 N N N N N 1850 36 2 1.98 828167748 451875 36.08 1812 1864 1778 2355 1270 1814 1832.74 1.72 0 -20485 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1255 88.10 1.32 12 0.67 21.00 1398.00 1864 20250429 -0.75 921 20240621 100.87 1864 -0.75 20250429 1116 65.77 20250203 1864 -0.75 20250429 921 100.87 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
8 20250429 100630 57 100.00 KOSPI 신고가 금속 N N N N N 1838 24 2 1.32 661974994 361692 28.88 1812 1864 1778 2355 1270 1814 1830.22 1.72 0 -45362 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1247 87.52 1.31 12 0.53 21.00 1398.00 1864 20250429 -1.39 921 20240621 99.57 1864 -1.39 20250429 1116 64.70 20250203 1864 -1.39 20250429 921 99.57 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
9 20250429 090630 57 100.00 KOSPI 금속 N N N N N 1804 -10 5 -0.55 57951854 32187 2.57 1812 1814 1778 2355 1270 1814 1800.47 1.72 0 -13858 1915 1864 1784 1733 1653 1890 1759 339 541 500 1300 1 1 67834027 1224 85.90 1.29 12 0.05 21.00 1398.00 1840 20250411 -1.96 921 20240621 95.87 1840 -1.96 20250411 1116 61.65 20250203 1840 -1.96 20250411 921 95.87 20240621 6.49 Y 069460 500 339 억 1164208 N N 3 N 00 N
10 20250428 160624 57 100.00 KOSPI 금속 N N N N N 1814 85 2 4.92 2225250597 1250250 169.69 1704 1835 1704 2245 1211 1729 1779.84 0.89 0 571440 1771 1749 1722 1700 1673 1736 1687 339 516 500 1240 1 1 67834027 1231 86.38 1.30 12 1.84 21.00 1398.00 1840 20250411 -1.41 921 20240621 96.96 1840 -1.41 20250411 1116 62.54 20250203 1840 -1.41 20250411 921 96.96 20240621 6.37 Y 069460 500 339 억 601630 N N 3 N 00 N
11 20250428 150626 57 100.00 KOSPI 금속 N N N N N 1822 93 2 5.38 2101838302 1182265 160.46 1704 1835 1704 2245 1211 1729 1777.81 0.89 0 540567 1771 1749 1722 1700 1673 1736 1687 339 516 500 1240 1 1 67834027 1236 86.76 1.30 12 1.74 21.00 1398.00 1840 20250411 -0.98 921 20240621 97.83 1840 -0.98 20250411 1116 63.26 20250203 1840 -0.98 20250411 921 97.83 20240621 6.37 Y 069460 500 339 억 601630 N N 23737 N 00 N
12 20250428 140626 57 100.00 KOSPI 금속 N N N N N 1810 81 2 4.68 1651240876 934596 126.85 1704 1816 1704 2245 1211 1729 1766.80 0.89 0 408417 1771 1749 1722 1700 1673 1736 1687 339 516 500 1240 1 1 67834027 1228 86.19 1.29 12 1.38 21.00 1398.00 1840 20250411 -1.63 921 20240621 96.53 1840 -1.63 20250411 1116 62.19 20250203 1840 -1.63 20250411 921 96.53 20240621 6.37 Y 069460 500 339 억 601630 N N 23737 N 00 N