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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069730/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
20250411,160604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,-85,5,-2.21,153002495,40798,85.37,3850,3850,3680,5000,2695,3850,3750.24,8.01,0,-2310,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,542,-1.92,0.33,12,0.28,-1965.00,11477.00,5150,20240607,-26.89,2990,20241209,25.92,4145,-9.17,20250120,3270,15.14,20250331,5150,-26.89,20240607,2990,25.92,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,2204,N,00,N
20250411,150609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,-80,5,-2.08,135648715,36198,75.75,3850,3850,3680,5000,2695,3850,3747.41,8.01,0,-2026,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,543,-1.92,0.33,12,0.25,-1965.00,11477.00,5150,20240607,-26.80,2990,20241209,26.09,4145,-9.05,20250120,3270,15.29,20250331,5150,-26.80,20240607,2990,26.09,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250411,140608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,-130,5,-3.38,103930175,27773,58.12,3850,3850,3680,5000,2695,3850,3742.13,8.01,0,-1014,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,536,-1.89,0.32,12,0.19,-1965.00,11477.00,5150,20240607,-27.77,2990,20241209,24.41,4145,-10.25,20250120,3270,13.76,20250331,5150,-27.77,20240607,2990,24.41,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250411,130610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,-105,5,-2.73,94119450,25153,52.63,3850,3850,3680,5000,2695,3850,3741.88,8.01,0,-826,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,539,-1.91,0.33,12,0.17,-1965.00,11477.00,5150,20240607,-27.28,2990,20241209,25.25,4145,-9.65,20250120,3270,14.53,20250331,5150,-27.28,20240607,2990,25.25,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250411,120610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3725,-125,5,-3.25,89291930,23861,49.93,3850,3850,3680,5000,2695,3850,3742.17,8.01,0,-934,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,536,-1.90,0.32,12,0.17,-1965.00,11477.00,5150,20240607,-27.67,2990,20241209,24.58,4145,-10.13,20250120,3270,13.91,20250331,5150,-27.67,20240607,2990,24.58,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250411,110609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3730,-120,5,-3.12,70160130,18759,39.25,3850,3850,3680,5000,2695,3850,3740.08,8.01,0,-1061,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,537,-1.90,0.32,12,0.13,-1965.00,11477.00,5150,20240607,-27.57,2990,20241209,24.75,4145,-10.01,20250120,3270,14.07,20250331,5150,-27.57,20240607,2990,24.75,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250411,100610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3705,-145,5,-3.77,31829475,8459,17.70,3850,3850,3695,5000,2695,3850,3762.79,8.01,0,-410,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,534,-1.89,0.32,12,0.06,-1965.00,11477.00,5150,20240607,-28.06,2990,20241209,23.91,4145,-10.62,20250120,3270,13.30,20250331,5150,-28.06,20240607,2990,23.91,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250411,090613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-60,5,-1.56,12344700,3242,6.78,3850,3850,3770,5000,2695,3850,3807.74,8.01,0,1597,4006,3927,3811,3732,3616,3967,3772,72,1150,500,2540,5,1,14400000,546,-1.93,0.33,12,0.02,-1965.00,11477.00,5150,20240607,-26.41,2990,20241209,26.76,4145,-8.56,20250120,3270,15.90,20250331,5150,-26.41,20240607,2990,26.76,20241209,2.08,Y,069730,500,72 억,,1154060,N,N,11,N,00,N
20250410,160606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,220,2,6.06,181690750,47735,37.98,3785,3890,3695,4715,2545,3630,3806.24,8.01,0,772,4156,3892,3701,3437,3246,3797,3342,72,1085,500,2390,5,1,14400000,554,-1.96,0.34,12,0.33,-1965.00,11477.00,5150,20240607,-25.24,2990,20241209,28.76,4145,-7.12,20250120,3270,17.74,20250331,5150,-25.24,20240607,2990,28.76,20241209,1.87,Y,069730,500,72 억,,1153147,N,N,11,N,00,N
20250410,150609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,200,2,5.51,174494730,45862,36.49,3785,3890,3695,4715,2545,3630,3804.78,8.01,0,735,4156,3892,3701,3437,3246,3797,3342,72,1085,500,2390,5,1,14400000,552,-1.95,0.33,12,0.32,-1965.00,11477.00,5150,20240607,-25.63,2990,20241209,28.09,4145,-7.60,20250120,3270,17.13,20250331,5150,-25.63,20240607,2990,28.09,20241209,1.87,Y,069730,500,72 억,,1153147,N,N,0,N,00,N
20250410,140607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3805,175,2,4.82,160548965,42207,33.58,3785,3890,3695,4715,2545,3630,3803.85,8.01,0,-211,4156,3892,3701,3437,3246,3797,3342,72,1085,500,2390,5,1,14400000,548,-1.94,0.33,12,0.29,-1965.00,11477.00,5150,20240607,-26.12,2990,20241209,27.26,4145,-8.20,20250120,3270,16.36,20250331,5150,-26.12,20240607,2990,27.26,20241209,1.87,Y,069730,500,72 억,,1153147,N,N,0,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 20250411 160604 57 100.00 KOSPI 금속 N N N N N 3765 -85 5 -2.21 153002495 40798 85.37 3850 3850 3680 5000 2695 3850 3750.24 8.01 0 -2310 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 542 -1.92 0.33 12 0.28 -1965.00 11477.00 5150 20240607 -26.89 2990 20241209 25.92 4145 -9.17 20250120 3270 15.14 20250331 5150 -26.89 20240607 2990 25.92 20241209 2.08 Y 069730 500 72 억 1154060 N N 2204 N 00 N
3 20250411 150609 57 100.00 KOSPI 금속 N N N N N 3770 -80 5 -2.08 135648715 36198 75.75 3850 3850 3680 5000 2695 3850 3747.41 8.01 0 -2026 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 543 -1.92 0.33 12 0.25 -1965.00 11477.00 5150 20240607 -26.80 2990 20241209 26.09 4145 -9.05 20250120 3270 15.29 20250331 5150 -26.80 20240607 2990 26.09 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
4 20250411 140608 57 100.00 KOSPI 금속 N N N N N 3720 -130 5 -3.38 103930175 27773 58.12 3850 3850 3680 5000 2695 3850 3742.13 8.01 0 -1014 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 536 -1.89 0.32 12 0.19 -1965.00 11477.00 5150 20240607 -27.77 2990 20241209 24.41 4145 -10.25 20250120 3270 13.76 20250331 5150 -27.77 20240607 2990 24.41 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
5 20250411 130610 57 100.00 KOSPI 금속 N N N N N 3745 -105 5 -2.73 94119450 25153 52.63 3850 3850 3680 5000 2695 3850 3741.88 8.01 0 -826 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 539 -1.91 0.33 12 0.17 -1965.00 11477.00 5150 20240607 -27.28 2990 20241209 25.25 4145 -9.65 20250120 3270 14.53 20250331 5150 -27.28 20240607 2990 25.25 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
6 20250411 120610 57 100.00 KOSPI 금속 N N N N N 3725 -125 5 -3.25 89291930 23861 49.93 3850 3850 3680 5000 2695 3850 3742.17 8.01 0 -934 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 536 -1.90 0.32 12 0.17 -1965.00 11477.00 5150 20240607 -27.67 2990 20241209 24.58 4145 -10.13 20250120 3270 13.91 20250331 5150 -27.67 20240607 2990 24.58 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
7 20250411 110609 57 100.00 KOSPI 금속 N N N N N 3730 -120 5 -3.12 70160130 18759 39.25 3850 3850 3680 5000 2695 3850 3740.08 8.01 0 -1061 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 537 -1.90 0.32 12 0.13 -1965.00 11477.00 5150 20240607 -27.57 2990 20241209 24.75 4145 -10.01 20250120 3270 14.07 20250331 5150 -27.57 20240607 2990 24.75 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
8 20250411 100610 57 100.00 KOSPI 금속 N N N N N 3705 -145 5 -3.77 31829475 8459 17.70 3850 3850 3695 5000 2695 3850 3762.79 8.01 0 -410 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 534 -1.89 0.32 12 0.06 -1965.00 11477.00 5150 20240607 -28.06 2990 20241209 23.91 4145 -10.62 20250120 3270 13.30 20250331 5150 -28.06 20240607 2990 23.91 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
9 20250411 090613 57 100.00 KOSPI 금속 N N N N N 3790 -60 5 -1.56 12344700 3242 6.78 3850 3850 3770 5000 2695 3850 3807.74 8.01 0 1597 4006 3927 3811 3732 3616 3967 3772 72 1150 500 2540 5 1 14400000 546 -1.93 0.33 12 0.02 -1965.00 11477.00 5150 20240607 -26.41 2990 20241209 26.76 4145 -8.56 20250120 3270 15.90 20250331 5150 -26.41 20240607 2990 26.76 20241209 2.08 Y 069730 500 72 억 1154060 N N 11 N 00 N
10 20250410 160606 57 100.00 KOSPI 금속 N N N N N 3850 220 2 6.06 181690750 47735 37.98 3785 3890 3695 4715 2545 3630 3806.24 8.01 0 772 4156 3892 3701 3437 3246 3797 3342 72 1085 500 2390 5 1 14400000 554 -1.96 0.34 12 0.33 -1965.00 11477.00 5150 20240607 -25.24 2990 20241209 28.76 4145 -7.12 20250120 3270 17.74 20250331 5150 -25.24 20240607 2990 28.76 20241209 1.87 Y 069730 500 72 억 1153147 N N 11 N 00 N
11 20250410 150609 57 100.00 KOSPI 금속 N N N N N 3830 200 2 5.51 174494730 45862 36.49 3785 3890 3695 4715 2545 3630 3804.78 8.01 0 735 4156 3892 3701 3437 3246 3797 3342 72 1085 500 2390 5 1 14400000 552 -1.95 0.33 12 0.32 -1965.00 11477.00 5150 20240607 -25.63 2990 20241209 28.09 4145 -7.60 20250120 3270 17.13 20250331 5150 -25.63 20240607 2990 28.09 20241209 1.87 Y 069730 500 72 억 1153147 N N 0 N 00 N
12 20250410 140607 57 100.00 KOSPI 금속 N N N N N 3805 175 2 4.82 160548965 42207 33.58 3785 3890 3695 4715 2545 3630 3803.85 8.01 0 -211 4156 3892 3701 3437 3246 3797 3342 72 1085 500 2390 5 1 14400000 548 -1.94 0.33 12 0.29 -1965.00 11477.00 5150 20240607 -26.12 2990 20241209 27.26 4145 -8.20 20250120 3270 16.36 20250331 5150 -26.12 20240607 2990 27.26 20241209 1.87 Y 069730 500 72 억 1153147 N N 0 N 00 N