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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1746,1,2,0.06,2664408986,1544670,107.39,1750,1775,1641,2265,1222,1745,1724.90,1.57,0,-151743,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1184,83.14,1.25,12,2.28,21.00,1398.00,1840,20250411,-5.11,921,20240621,89.58,1840,-5.11,20250411,1116,56.45,20250203,1840,-5.11,20250411,921,89.58,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,3062,N,00,N
20250414,150610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1750,5,2,0.29,2643146177,1532492,106.54,1750,1775,1641,2265,1222,1745,1724.74,1.57,0,-150983,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1187,83.33,1.25,12,2.26,21.00,1398.00,1840,20250411,-4.89,921,20240621,90.01,1840,-4.89,20250411,1116,56.81,20250203,1840,-4.89,20250411,921,90.01,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250414,140609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1763,18,2,1.03,2112538440,1231687,85.63,1750,1772,1641,2265,1222,1745,1715.16,1.57,0,-185501,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1195,83.95,1.26,12,1.82,21.00,1398.00,1840,20250411,-4.18,921,20240621,91.42,1840,-4.18,20250411,1116,57.97,20250203,1840,-4.18,20250411,921,91.42,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250414,130609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1716,-29,5,-1.66,1439268721,843115,58.62,1750,1765,1641,2265,1222,1745,1707.08,1.57,0,-222243,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1164,81.71,1.23,12,1.24,21.00,1398.00,1840,20250411,-6.74,921,20240621,86.32,1840,-6.74,20250411,1116,53.76,20250203,1840,-6.74,20250411,921,86.32,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250414,120610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1706,-39,5,-2.23,984883652,578024,40.19,1750,1765,1641,2265,1222,1745,1703.88,1.57,0,-152969,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1157,81.24,1.22,12,0.85,21.00,1398.00,1840,20250411,-7.28,921,20240621,85.23,1840,-7.28,20250411,1116,52.87,20250203,1840,-7.28,20250411,921,85.23,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250414,110607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1689,-56,5,-3.21,815949236,478632,33.28,1750,1765,1641,2265,1222,1745,1704.75,1.57,0,-136965,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1145,80.43,1.21,12,0.71,21.00,1398.00,1840,20250411,-8.21,921,20240621,83.39,1840,-8.21,20250411,1116,51.34,20250203,1840,-8.21,20250411,921,83.39,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250414,100609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1685,-60,5,-3.44,506815316,294245,20.46,1750,1765,1683,2265,1222,1745,1722.43,1.57,0,-94700,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1143,80.24,1.21,12,0.43,21.00,1398.00,1840,20250411,-8.42,921,20240621,82.95,1840,-8.42,20250411,1116,50.99,20250203,1840,-8.42,20250411,921,82.95,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250414,090610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1765,20,2,1.15,81020278,46273,3.22,1750,1765,1745,2265,1222,1745,1750.92,1.57,0,-8036,1890,1817,1767,1694,1644,1792,1669,339,520,500,1250,1,1,67809102,1197,84.05,1.26,12,0.07,21.00,1398.00,1840,20250411,-4.08,921,20240621,91.64,1840,-4.08,20250411,1116,58.15,20250203,1840,-4.08,20250411,921,91.64,20240621,8.19,Y,069460,500,339 억,,1061245,N,N,25369,N,00,N
20250411,160602,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1745,-10,5,-0.57,2548946569,1438195,62.71,1763,1840,1717,2280,1229,1755,1772.34,2.19,0,-416004,1851,1803,1747,1699,1643,1827,1723,339,525,500,1260,1,1,67809102,1183,83.10,1.25,12,2.12,21.00,1398.00,1840,20250411,-5.16,921,20240621,89.47,1840,-5.16,20250411,1116,56.36,20250203,1840,-5.16,20250411,921,89.47,20240621,8.71,Y,069460,500,339 억,,1486827,N,N,25369,N,00,N
20250411,150608,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1747,-8,5,-0.46,2450930733,1382061,60.26,1763,1840,1717,2280,1229,1755,1773.39,2.19,0,-403707,1851,1803,1747,1699,1643,1827,1723,339,525,500,1260,1,1,67809102,1185,83.19,1.25,12,2.04,21.00,1398.00,1840,20250411,-5.05,921,20240621,89.69,1840,-5.05,20250411,1116,56.54,20250203,1840,-5.05,20250411,921,89.69,20240621,8.71,Y,069460,500,339 억,,1486827,N,N,34907,N,00,N
20250411,140607,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,1774,19,2,1.08,2186079915,1231656,53.70,1763,1840,1717,2280,1229,1755,1774.91,2.19,0,-320152,1851,1803,1747,1699,1643,1827,1723,339,525,500,1260,1,1,67809102,1203,84.48,1.27,12,1.82,21.00,1398.00,1840,20250411,-3.59,921,20240621,92.62,1840,-3.59,20250411,1116,58.96,20250203,1840,-3.59,20250411,921,92.62,20240621,8.71,Y,069460,500,339 억,,1486827,N,N,34907,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 20250414 160605 57 100.00 KOSPI 금속 N N N N N 1746 1 2 0.06 2664408986 1544670 107.39 1750 1775 1641 2265 1222 1745 1724.90 1.57 0 -151743 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1184 83.14 1.25 12 2.28 21.00 1398.00 1840 20250411 -5.11 921 20240621 89.58 1840 -5.11 20250411 1116 56.45 20250203 1840 -5.11 20250411 921 89.58 20240621 8.19 Y 069460 500 339 억 1061245 N N 3062 N 00 N
3 20250414 150610 57 100.00 KOSPI 금속 N N N N N 1750 5 2 0.29 2643146177 1532492 106.54 1750 1775 1641 2265 1222 1745 1724.74 1.57 0 -150983 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1187 83.33 1.25 12 2.26 21.00 1398.00 1840 20250411 -4.89 921 20240621 90.01 1840 -4.89 20250411 1116 56.81 20250203 1840 -4.89 20250411 921 90.01 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
4 20250414 140609 57 100.00 KOSPI 금속 N N N N N 1763 18 2 1.03 2112538440 1231687 85.63 1750 1772 1641 2265 1222 1745 1715.16 1.57 0 -185501 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1195 83.95 1.26 12 1.82 21.00 1398.00 1840 20250411 -4.18 921 20240621 91.42 1840 -4.18 20250411 1116 57.97 20250203 1840 -4.18 20250411 921 91.42 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
5 20250414 130609 57 100.00 KOSPI 금속 N N N N N 1716 -29 5 -1.66 1439268721 843115 58.62 1750 1765 1641 2265 1222 1745 1707.08 1.57 0 -222243 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1164 81.71 1.23 12 1.24 21.00 1398.00 1840 20250411 -6.74 921 20240621 86.32 1840 -6.74 20250411 1116 53.76 20250203 1840 -6.74 20250411 921 86.32 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
6 20250414 120610 57 100.00 KOSPI 금속 N N N N N 1706 -39 5 -2.23 984883652 578024 40.19 1750 1765 1641 2265 1222 1745 1703.88 1.57 0 -152969 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1157 81.24 1.22 12 0.85 21.00 1398.00 1840 20250411 -7.28 921 20240621 85.23 1840 -7.28 20250411 1116 52.87 20250203 1840 -7.28 20250411 921 85.23 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
7 20250414 110607 57 100.00 KOSPI 금속 N N N N N 1689 -56 5 -3.21 815949236 478632 33.28 1750 1765 1641 2265 1222 1745 1704.75 1.57 0 -136965 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1145 80.43 1.21 12 0.71 21.00 1398.00 1840 20250411 -8.21 921 20240621 83.39 1840 -8.21 20250411 1116 51.34 20250203 1840 -8.21 20250411 921 83.39 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
8 20250414 100609 57 100.00 KOSPI 금속 N N N N N 1685 -60 5 -3.44 506815316 294245 20.46 1750 1765 1683 2265 1222 1745 1722.43 1.57 0 -94700 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1143 80.24 1.21 12 0.43 21.00 1398.00 1840 20250411 -8.42 921 20240621 82.95 1840 -8.42 20250411 1116 50.99 20250203 1840 -8.42 20250411 921 82.95 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
9 20250414 090610 57 100.00 KOSPI 금속 N N N N N 1765 20 2 1.15 81020278 46273 3.22 1750 1765 1745 2265 1222 1745 1750.92 1.57 0 -8036 1890 1817 1767 1694 1644 1792 1669 339 520 500 1250 1 1 67809102 1197 84.05 1.26 12 0.07 21.00 1398.00 1840 20250411 -4.08 921 20240621 91.64 1840 -4.08 20250411 1116 58.15 20250203 1840 -4.08 20250411 921 91.64 20240621 8.19 Y 069460 500 339 억 1061245 N N 25369 N 00 N
10 20250411 160602 57 100.00 KOSPI 신고가 금속 N N N N N 1745 -10 5 -0.57 2548946569 1438195 62.71 1763 1840 1717 2280 1229 1755 1772.34 2.19 0 -416004 1851 1803 1747 1699 1643 1827 1723 339 525 500 1260 1 1 67809102 1183 83.10 1.25 12 2.12 21.00 1398.00 1840 20250411 -5.16 921 20240621 89.47 1840 -5.16 20250411 1116 56.36 20250203 1840 -5.16 20250411 921 89.47 20240621 8.71 Y 069460 500 339 억 1486827 N N 25369 N 00 N
11 20250411 150608 57 100.00 KOSPI 신고가 금속 N N N N N 1747 -8 5 -0.46 2450930733 1382061 60.26 1763 1840 1717 2280 1229 1755 1773.39 2.19 0 -403707 1851 1803 1747 1699 1643 1827 1723 339 525 500 1260 1 1 67809102 1185 83.19 1.25 12 2.04 21.00 1398.00 1840 20250411 -5.05 921 20240621 89.69 1840 -5.05 20250411 1116 56.54 20250203 1840 -5.05 20250411 921 89.69 20240621 8.71 Y 069460 500 339 억 1486827 N N 34907 N 00 N
12 20250411 140607 57 100.00 KOSPI 신고가 금속 N N N N N 1774 19 2 1.08 2186079915 1231656 53.70 1763 1840 1717 2280 1229 1755 1774.91 2.19 0 -320152 1851 1803 1747 1699 1643 1827 1723 339 525 500 1260 1 1 67809102 1203 84.48 1.27 12 1.82 21.00 1398.00 1840 20250411 -3.59 921 20240621 92.62 1840 -3.59 20250411 1116 58.96 20250203 1840 -3.59 20250411 921 92.62 20240621 8.71 Y 069460 500 339 억 1486827 N N 34907 N 00 N