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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3580,15,2,0.42,168878300,47904,83.47,3550,3595,3440,4630,2500,3565,3525.35,8.26,0,2896,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,516,-1.82,0.31,12,0.33,-1965.00,11477.00,5150,20240607,-30.49,2990,20241209,19.73,4145,-13.63,20250120,3270,9.48,20250331,5150,-30.49,20240607,2990,19.73,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,11,N,00,N
20250430,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3580,15,2,0.42,162417295,46097,80.33,3550,3595,3440,4630,2500,3565,3523.38,8.26,0,3266,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,516,-1.82,0.31,12,0.32,-1965.00,11477.00,5150,20240607,-30.49,2990,20241209,19.73,4145,-13.63,20250120,3270,9.48,20250331,5150,-30.49,20240607,2990,19.73,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250430,140631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3560,-5,5,-0.14,149948790,42594,74.22,3550,3560,3440,4630,2500,3565,3520.42,8.26,0,4221,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,513,-1.81,0.31,12,0.30,-1965.00,11477.00,5150,20240607,-30.87,2990,20241209,19.06,4145,-14.11,20250120,3270,8.87,20250331,5150,-30.87,20240607,2990,19.06,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250430,130630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,-25,5,-0.70,140833045,40026,69.75,3550,3560,3440,4630,2500,3565,3518.54,8.26,0,4584,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,510,-1.80,0.31,12,0.28,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3270,8.26,20250331,5150,-31.26,20240607,2990,18.39,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250430,120633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3550,-15,5,-0.42,126535795,35975,62.69,3550,3560,3440,4630,2500,3565,3517.33,8.26,0,4504,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,511,-1.81,0.31,12,0.25,-1965.00,11477.00,5150,20240607,-31.07,2990,20241209,18.73,4145,-14.35,20250120,3270,8.56,20250331,5150,-31.07,20240607,2990,18.73,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250430,110631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,-40,5,-1.12,70409050,20059,34.95,3550,3560,3440,4630,2500,3565,3510.10,8.26,0,-4030,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,508,-1.79,0.31,12,0.14,-1965.00,11477.00,5150,20240607,-31.55,2990,20241209,17.89,4145,-14.96,20250120,3270,7.80,20250331,5150,-31.55,20240607,2990,17.89,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250430,100634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3560,-5,5,-0.14,58898930,16801,29.28,3550,3560,3440,4630,2500,3565,3505.68,8.26,0,-1825,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,513,-1.81,0.31,12,0.12,-1965.00,11477.00,5150,20240607,-30.87,2990,20241209,19.06,4145,-14.11,20250120,3270,8.87,20250331,5150,-30.87,20240607,2990,19.06,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250430,090634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,-60,5,-1.68,29219305,8397,14.63,3550,3560,3440,4630,2500,3565,3479.73,8.26,0,-2400,3725,3645,3565,3485,3405,3685,3525,72,1065,500,2350,5,1,14400000,505,-1.78,0.31,12,0.06,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,2.04,Y,069730,500,72 억,,1188881,N,N,2,N,00,N
20250429,160625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3565,-5,5,-0.14,204165315,57383,91.50,3535,3645,3485,4640,2500,3570,3557.90,8.21,0,16904,3763,3666,3583,3486,3403,3625,3445,72,1070,500,2350,5,1,14400000,513,-1.81,0.31,12,0.40,-1965.00,11477.00,5150,20240607,-30.78,2990,20241209,19.23,4145,-13.99,20250120,3270,9.02,20250331,5150,-30.78,20240607,2990,19.23,20241209,2.02,Y,069730,500,72 억,,1182587,N,N,2,N,00,N
20250429,150628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3560,-10,5,-0.28,195699010,55008,87.71,3535,3645,3485,4640,2500,3570,3557.65,8.21,0,17040,3763,3666,3583,3486,3403,3625,3445,72,1070,500,2350,5,1,14400000,513,-1.81,0.31,12,0.38,-1965.00,11477.00,5150,20240607,-30.87,2990,20241209,19.06,4145,-14.11,20250120,3270,8.87,20250331,5150,-30.87,20240607,2990,19.06,20241209,2.02,Y,069730,500,72 억,,1182587,N,N,222,N,00,N
20250429,140629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3605,35,2,0.98,102111090,28481,45.41,3535,3645,3530,4640,2500,3570,3585.24,8.21,0,10532,3763,3666,3583,3486,3403,3625,3445,72,1070,500,2350,5,1,14400000,519,-1.83,0.31,12,0.20,-1965.00,11477.00,5150,20240607,-30.00,2990,20241209,20.57,4145,-13.03,20250120,3270,10.24,20250331,5150,-30.00,20240607,2990,20.57,20241209,2.02,Y,069730,500,72 억,,1182587,N,N,222,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 20250430 160626 57 100.00 KOSPI 금속 N N N N N 3580 15 2 0.42 168878300 47904 83.47 3550 3595 3440 4630 2500 3565 3525.35 8.26 0 2896 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 516 -1.82 0.31 12 0.33 -1965.00 11477.00 5150 20240607 -30.49 2990 20241209 19.73 4145 -13.63 20250120 3270 9.48 20250331 5150 -30.49 20240607 2990 19.73 20241209 2.04 Y 069730 500 72 억 1188881 N N 11 N 00 N
3 20250430 150631 57 100.00 KOSPI 금속 N N N N N 3580 15 2 0.42 162417295 46097 80.33 3550 3595 3440 4630 2500 3565 3523.38 8.26 0 3266 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 516 -1.82 0.31 12 0.32 -1965.00 11477.00 5150 20240607 -30.49 2990 20241209 19.73 4145 -13.63 20250120 3270 9.48 20250331 5150 -30.49 20240607 2990 19.73 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
4 20250430 140631 57 100.00 KOSPI 금속 N N N N N 3560 -5 5 -0.14 149948790 42594 74.22 3550 3560 3440 4630 2500 3565 3520.42 8.26 0 4221 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 513 -1.81 0.31 12 0.30 -1965.00 11477.00 5150 20240607 -30.87 2990 20241209 19.06 4145 -14.11 20250120 3270 8.87 20250331 5150 -30.87 20240607 2990 19.06 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
5 20250430 130630 57 100.00 KOSPI 금속 N N N N N 3540 -25 5 -0.70 140833045 40026 69.75 3550 3560 3440 4630 2500 3565 3518.54 8.26 0 4584 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 510 -1.80 0.31 12 0.28 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3270 8.26 20250331 5150 -31.26 20240607 2990 18.39 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
6 20250430 120633 57 100.00 KOSPI 금속 N N N N N 3550 -15 5 -0.42 126535795 35975 62.69 3550 3560 3440 4630 2500 3565 3517.33 8.26 0 4504 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 511 -1.81 0.31 12 0.25 -1965.00 11477.00 5150 20240607 -31.07 2990 20241209 18.73 4145 -14.35 20250120 3270 8.56 20250331 5150 -31.07 20240607 2990 18.73 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
7 20250430 110631 57 100.00 KOSPI 금속 N N N N N 3525 -40 5 -1.12 70409050 20059 34.95 3550 3560 3440 4630 2500 3565 3510.10 8.26 0 -4030 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 508 -1.79 0.31 12 0.14 -1965.00 11477.00 5150 20240607 -31.55 2990 20241209 17.89 4145 -14.96 20250120 3270 7.80 20250331 5150 -31.55 20240607 2990 17.89 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
8 20250430 100634 57 100.00 KOSPI 금속 N N N N N 3560 -5 5 -0.14 58898930 16801 29.28 3550 3560 3440 4630 2500 3565 3505.68 8.26 0 -1825 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 513 -1.81 0.31 12 0.12 -1965.00 11477.00 5150 20240607 -30.87 2990 20241209 19.06 4145 -14.11 20250120 3270 8.87 20250331 5150 -30.87 20240607 2990 19.06 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
9 20250430 090634 57 100.00 KOSPI 금속 N N N N N 3505 -60 5 -1.68 29219305 8397 14.63 3550 3560 3440 4630 2500 3565 3479.73 8.26 0 -2400 3725 3645 3565 3485 3405 3685 3525 72 1065 500 2350 5 1 14400000 505 -1.78 0.31 12 0.06 -1965.00 11477.00 5150 20240607 -31.94 2990 20241209 17.22 4145 -15.44 20250120 3270 7.19 20250331 5150 -31.94 20240607 2990 17.22 20241209 2.04 Y 069730 500 72 억 1188881 N N 2 N 00 N
10 20250429 160625 57 100.00 KOSPI 금속 N N N N N 3565 -5 5 -0.14 204165315 57383 91.50 3535 3645 3485 4640 2500 3570 3557.90 8.21 0 16904 3763 3666 3583 3486 3403 3625 3445 72 1070 500 2350 5 1 14400000 513 -1.81 0.31 12 0.40 -1965.00 11477.00 5150 20240607 -30.78 2990 20241209 19.23 4145 -13.99 20250120 3270 9.02 20250331 5150 -30.78 20240607 2990 19.23 20241209 2.02 Y 069730 500 72 억 1182587 N N 2 N 00 N
11 20250429 150628 57 100.00 KOSPI 금속 N N N N N 3560 -10 5 -0.28 195699010 55008 87.71 3535 3645 3485 4640 2500 3570 3557.65 8.21 0 17040 3763 3666 3583 3486 3403 3625 3445 72 1070 500 2350 5 1 14400000 513 -1.81 0.31 12 0.38 -1965.00 11477.00 5150 20240607 -30.87 2990 20241209 19.06 4145 -14.11 20250120 3270 8.87 20250331 5150 -30.87 20240607 2990 19.06 20241209 2.02 Y 069730 500 72 억 1182587 N N 222 N 00 N
12 20250429 140629 57 100.00 KOSPI 금속 N N N N N 3605 35 2 0.98 102111090 28481 45.41 3535 3645 3530 4640 2500 3570 3585.24 8.21 0 10532 3763 3666 3583 3486 3403 3625 3445 72 1070 500 2350 5 1 14400000 519 -1.83 0.31 12 0.20 -1965.00 11477.00 5150 20240607 -30.00 2990 20241209 20.57 4145 -13.03 20250120 3270 10.24 20250331 5150 -30.00 20240607 2990 20.57 20241209 2.02 Y 069730 500 72 억 1182587 N N 222 N 00 N