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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,-110,5,-2.85,200172153,53582,27.02,3855,3865,3625,5010,2700,3855,3735.81,8.26,0,2804,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,539,-1.91,0.33,12,0.37,-1965.00,11477.00,5150,20240607,-27.28,2990,20241209,25.25,4145,-9.65,20250120,3270,14.53,20250331,5150,-27.28,20240607,2990,25.25,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,22,N,00,N
20250421,150618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,-90,5,-2.33,194461023,52058,26.25,3855,3865,3625,5010,2700,3855,3735.47,8.26,0,3186,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,542,-1.92,0.33,12,0.36,-1965.00,11477.00,5150,20240607,-26.89,2990,20241209,25.92,4145,-9.17,20250120,3270,15.14,20250331,5150,-26.89,20240607,2990,25.92,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250421,140618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3755,-100,5,-2.59,182268413,48824,24.62,3855,3865,3625,5010,2700,3855,3733.17,8.26,0,3541,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,541,-1.91,0.33,12,0.34,-1965.00,11477.00,5150,20240607,-27.09,2990,20241209,25.59,4145,-9.41,20250120,3270,14.83,20250331,5150,-27.09,20240607,2990,25.59,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250421,130618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3750,-105,5,-2.72,171672963,45996,23.19,3855,3865,3625,5010,2700,3855,3732.35,8.26,0,3598,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,540,-1.91,0.33,12,0.32,-1965.00,11477.00,5150,20240607,-27.18,2990,20241209,25.42,4145,-9.53,20250120,3270,14.68,20250331,5150,-27.18,20240607,2990,25.42,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250421,120617,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,-135,5,-3.50,166957323,44729,22.55,3855,3865,3625,5010,2700,3855,3732.64,8.26,0,4190,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,536,-1.89,0.32,12,0.31,-1965.00,11477.00,5150,20240607,-27.77,2990,20241209,24.41,4145,-10.25,20250120,3270,13.76,20250331,5150,-27.77,20240607,2990,24.41,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250421,110618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,-70,5,-1.82,142416763,38104,19.21,3855,3865,3625,5010,2700,3855,3737.58,8.26,0,4134,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,545,-1.93,0.33,12,0.26,-1965.00,11477.00,5150,20240607,-26.50,2990,20241209,26.59,4145,-8.69,20250120,3270,15.75,20250331,5150,-26.50,20240607,2990,26.59,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250421,100613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3750,-105,5,-2.72,125257358,33520,16.90,3855,3865,3625,5010,2700,3855,3736.79,8.26,0,4895,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,540,-1.91,0.33,12,0.23,-1965.00,11477.00,5150,20240607,-27.18,2990,20241209,25.42,4145,-9.53,20250120,3270,14.68,20250331,5150,-27.18,20240607,2990,25.42,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250421,090633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3675,-180,5,-4.67,74738215,19923,10.05,3855,3865,3625,5010,2700,3855,3751.35,8.26,0,3968,4141,3997,3756,3612,3371,4070,3685,72,1155,500,2540,5,1,14400000,529,-1.87,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-28.64,2990,20241209,22.91,4145,-11.34,20250120,3270,12.39,20250331,5150,-28.64,20240607,2990,22.91,20241209,2.05,Y,069730,500,72 억,,1189461,N,N,47,N,00,N
20250418,160607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,330,2,9.36,725962858,192856,756.98,3515,3900,3515,4580,2470,3525,3763.69,8.08,0,25700,3621,3572,3516,3467,3411,3545,3440,72,1055,500,2320,5,1,14400000,555,-1.96,0.34,12,1.34,-1965.00,11477.00,5150,20240607,-25.15,2990,20241209,28.93,4145,-7.00,20250120,3270,17.89,20250331,5150,-25.15,20240607,2990,28.93,20241209,2.12,Y,069730,500,72 억,,1163464,N,N,47,N,00,N
20250418,150614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3800,275,2,7.80,654272068,174145,683.54,3515,3900,3515,4580,2470,3525,3757.05,8.08,0,21901,3621,3572,3516,3467,3411,3545,3440,72,1055,500,2320,5,1,14400000,547,-1.93,0.33,12,1.21,-1965.00,11477.00,5150,20240607,-26.21,2990,20241209,27.09,4145,-8.32,20250120,3270,16.21,20250331,5150,-26.21,20240607,2990,27.09,20241209,2.12,Y,069730,500,72 억,,1163464,N,N,1719,N,00,N
20250418,140618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,245,2,6.95,344018894,93131,365.55,3515,3785,3515,4580,2470,3525,3693.92,8.08,0,11574,3621,3572,3516,3467,3411,3545,3440,72,1055,500,2320,5,1,14400000,543,-1.92,0.33,12,0.65,-1965.00,11477.00,5150,20240607,-26.80,2990,20241209,26.09,4145,-9.05,20250120,3270,15.29,20250331,5150,-26.80,20240607,2990,26.09,20241209,2.12,Y,069730,500,72 억,,1163464,N,N,1719,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 20250421 160607 57 100.00 KOSPI 금속 N N N N N 3745 -110 5 -2.85 200172153 53582 27.02 3855 3865 3625 5010 2700 3855 3735.81 8.26 0 2804 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 539 -1.91 0.33 12 0.37 -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 2.05 Y 069730 500 72 억 1189461 N N 22 N 00 N
3 20250421 150618 57 100.00 KOSPI 금속 N N N N N 3765 -90 5 -2.33 194461023 52058 26.25 3855 3865 3625 5010 2700 3855 3735.47 8.26 0 3186 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 542 -1.92 0.33 12 0.36 -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 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
4 20250421 140618 57 100.00 KOSPI 금속 N N N N N 3755 -100 5 -2.59 182268413 48824 24.62 3855 3865 3625 5010 2700 3855 3733.17 8.26 0 3541 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 541 -1.91 0.33 12 0.34 -1965.00 11477.00 5150 20240607 -27.09 2990 20241209 25.59 4145 -9.41 20250120 3270 14.83 20250331 5150 -27.09 20240607 2990 25.59 20241209 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
5 20250421 130618 57 100.00 KOSPI 금속 N N N N N 3750 -105 5 -2.72 171672963 45996 23.19 3855 3865 3625 5010 2700 3855 3732.35 8.26 0 3598 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 540 -1.91 0.33 12 0.32 -1965.00 11477.00 5150 20240607 -27.18 2990 20241209 25.42 4145 -9.53 20250120 3270 14.68 20250331 5150 -27.18 20240607 2990 25.42 20241209 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
6 20250421 120617 57 100.00 KOSPI 금속 N N N N N 3720 -135 5 -3.50 166957323 44729 22.55 3855 3865 3625 5010 2700 3855 3732.64 8.26 0 4190 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 536 -1.89 0.32 12 0.31 -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 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
7 20250421 110618 57 100.00 KOSPI 금속 N N N N N 3785 -70 5 -1.82 142416763 38104 19.21 3855 3865 3625 5010 2700 3855 3737.58 8.26 0 4134 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 545 -1.93 0.33 12 0.26 -1965.00 11477.00 5150 20240607 -26.50 2990 20241209 26.59 4145 -8.69 20250120 3270 15.75 20250331 5150 -26.50 20240607 2990 26.59 20241209 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
8 20250421 100613 57 100.00 KOSPI 금속 N N N N N 3750 -105 5 -2.72 125257358 33520 16.90 3855 3865 3625 5010 2700 3855 3736.79 8.26 0 4895 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 540 -1.91 0.33 12 0.23 -1965.00 11477.00 5150 20240607 -27.18 2990 20241209 25.42 4145 -9.53 20250120 3270 14.68 20250331 5150 -27.18 20240607 2990 25.42 20241209 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
9 20250421 090633 57 100.00 KOSPI 금속 N N N N N 3675 -180 5 -4.67 74738215 19923 10.05 3855 3865 3625 5010 2700 3855 3751.35 8.26 0 3968 4141 3997 3756 3612 3371 4070 3685 72 1155 500 2540 5 1 14400000 529 -1.87 0.32 12 0.14 -1965.00 11477.00 5150 20240607 -28.64 2990 20241209 22.91 4145 -11.34 20250120 3270 12.39 20250331 5150 -28.64 20240607 2990 22.91 20241209 2.05 Y 069730 500 72 억 1189461 N N 47 N 00 N
10 20250418 160607 57 100.00 KOSPI 금속 N N N N N 3855 330 2 9.36 725962858 192856 756.98 3515 3900 3515 4580 2470 3525 3763.69 8.08 0 25700 3621 3572 3516 3467 3411 3545 3440 72 1055 500 2320 5 1 14400000 555 -1.96 0.34 12 1.34 -1965.00 11477.00 5150 20240607 -25.15 2990 20241209 28.93 4145 -7.00 20250120 3270 17.89 20250331 5150 -25.15 20240607 2990 28.93 20241209 2.12 Y 069730 500 72 억 1163464 N N 47 N 00 N
11 20250418 150614 57 100.00 KOSPI 금속 N N N N N 3800 275 2 7.80 654272068 174145 683.54 3515 3900 3515 4580 2470 3525 3757.05 8.08 0 21901 3621 3572 3516 3467 3411 3545 3440 72 1055 500 2320 5 1 14400000 547 -1.93 0.33 12 1.21 -1965.00 11477.00 5150 20240607 -26.21 2990 20241209 27.09 4145 -8.32 20250120 3270 16.21 20250331 5150 -26.21 20240607 2990 27.09 20241209 2.12 Y 069730 500 72 억 1163464 N N 1719 N 00 N
12 20250418 140618 57 100.00 KOSPI 금속 N N N N N 3770 245 2 6.95 344018894 93131 365.55 3515 3785 3515 4580 2470 3525 3693.92 8.08 0 11574 3621 3572 3516 3467 3411 3545 3440 72 1055 500 2320 5 1 14400000 543 -1.92 0.33 12 0.65 -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 2.12 Y 069730 500 72 억 1163464 N N 1719 N 00 N