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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3685,-60,5,-1.60,76393705,20677,38.52,3715,3745,3655,4865,2625,3745,3694.62,8.28,0,-921,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,531,-1.88,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-28.45,2990,20241209,23.24,4145,-11.10,20250120,3270,12.69,20250331,5150,-28.45,20240607,2990,23.24,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,9,N,00,N
20250422,150622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3705,-40,5,-1.07,74687310,20214,37.65,3715,3745,3655,4865,2625,3745,3694.83,8.28,0,-485,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,534,-1.89,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-28.06,2990,20241209,23.91,4145,-10.62,20250120,3270,13.30,20250331,5150,-28.06,20240607,2990,23.91,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
20250422,140621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,-25,5,-0.67,73438635,19878,37.03,3715,3745,3655,4865,2625,3745,3694.47,8.28,0,-436,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,536,-1.89,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-27.77,2990,20241209,24.41,4145,-10.25,20250120,3270,13.76,20250331,5150,-27.77,20240607,2990,24.41,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
20250422,130619,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3690,-55,5,-1.47,37281145,10090,18.80,3715,3745,3655,4865,2625,3745,3694.86,8.28,0,-28,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,531,-1.88,0.32,12,0.07,-1965.00,11477.00,5150,20240607,-28.35,2990,20241209,23.41,4145,-10.98,20250120,3270,12.84,20250331,5150,-28.35,20240607,2990,23.41,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
20250422,120620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3690,-55,5,-1.47,35963705,9733,18.13,3715,3745,3655,4865,2625,3745,3695.03,8.28,0,-17,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,531,-1.88,0.32,12,0.07,-1965.00,11477.00,5150,20240607,-28.35,2990,20241209,23.41,4145,-10.98,20250120,3270,12.84,20250331,5150,-28.35,20240607,2990,23.41,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
20250422,110620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3705,-40,5,-1.07,33874625,9168,17.08,3715,3745,3655,4865,2625,3745,3694.88,8.28,0,-27,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,534,-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,-28.06,20240607,2990,23.91,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
20250422,100620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3705,-40,5,-1.07,25824805,6983,13.01,3715,3745,3655,4865,2625,3745,3698.24,8.28,0,-106,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,534,-1.89,0.32,12,0.05,-1965.00,11477.00,5150,20240607,-28.06,2990,20241209,23.91,4145,-10.62,20250120,3270,13.30,20250331,5150,-28.06,20240607,2990,23.91,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
20250422,090621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3665,-80,5,-2.14,6146680,1660,3.09,3715,3715,3665,4865,2625,3745,3702.82,8.28,0,536,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,528,-1.87,0.32,12,0.01,-1965.00,11477.00,5150,20240607,-28.83,2990,20241209,22.58,4145,-11.58,20250120,3270,12.08,20250331,5150,-28.83,20240607,2990,22.58,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N
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
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 20250422 160611 57 100.00 KOSPI 금속 N N N N N 3685 -60 5 -1.60 76393705 20677 38.52 3715 3745 3655 4865 2625 3745 3694.62 8.28 0 -921 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 531 -1.88 0.32 12 0.14 -1965.00 11477.00 5150 20240607 -28.45 2990 20241209 23.24 4145 -11.10 20250120 3270 12.69 20250331 5150 -28.45 20240607 2990 23.24 20241209 1.96 Y 069730 500 72 억 1192053 N N 9 N 00 N
3 20250422 150622 57 100.00 KOSPI 금속 N N N N N 3705 -40 5 -1.07 74687310 20214 37.65 3715 3745 3655 4865 2625 3745 3694.83 8.28 0 -485 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 534 -1.89 0.32 12 0.14 -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 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
4 20250422 140621 57 100.00 KOSPI 금속 N N N N N 3720 -25 5 -0.67 73438635 19878 37.03 3715 3745 3655 4865 2625 3745 3694.47 8.28 0 -436 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 536 -1.89 0.32 12 0.14 -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 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
5 20250422 130619 57 100.00 KOSPI 금속 N N N N N 3690 -55 5 -1.47 37281145 10090 18.80 3715 3745 3655 4865 2625 3745 3694.86 8.28 0 -28 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 531 -1.88 0.32 12 0.07 -1965.00 11477.00 5150 20240607 -28.35 2990 20241209 23.41 4145 -10.98 20250120 3270 12.84 20250331 5150 -28.35 20240607 2990 23.41 20241209 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
6 20250422 120620 57 100.00 KOSPI 금속 N N N N N 3690 -55 5 -1.47 35963705 9733 18.13 3715 3745 3655 4865 2625 3745 3695.03 8.28 0 -17 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 531 -1.88 0.32 12 0.07 -1965.00 11477.00 5150 20240607 -28.35 2990 20241209 23.41 4145 -10.98 20250120 3270 12.84 20250331 5150 -28.35 20240607 2990 23.41 20241209 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
7 20250422 110620 57 100.00 KOSPI 금속 N N N N N 3705 -40 5 -1.07 33874625 9168 17.08 3715 3745 3655 4865 2625 3745 3694.88 8.28 0 -27 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 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 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
8 20250422 100620 57 100.00 KOSPI 금속 N N N N N 3705 -40 5 -1.07 25824805 6983 13.01 3715 3745 3655 4865 2625 3745 3698.24 8.28 0 -106 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 534 -1.89 0.32 12 0.05 -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 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
9 20250422 090621 57 100.00 KOSPI 금속 N N N N N 3665 -80 5 -2.14 6146680 1660 3.09 3715 3715 3665 4865 2625 3745 3702.82 8.28 0 536 3985 3865 3745 3625 3505 3805 3565 72 1120 500 2470 5 1 14400000 528 -1.87 0.32 12 0.01 -1965.00 11477.00 5150 20240607 -28.83 2990 20241209 22.58 4145 -11.58 20250120 3270 12.08 20250331 5150 -28.83 20240607 2990 22.58 20241209 1.96 Y 069730 500 72 억 1192053 N N 22 N 00 N
10 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
11 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
12 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