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
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
20250414,160606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3675,-90,5,-2.39,324143281,88796,217.64,3740,3740,3600,4890,2640,3765,3650.43,8.00,0,8570,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,529,-1.87,0.32,12,0.62,-1965.00,11477.00,5150,20240607,-28.64,2990,20241209,22.91,4145,-11.34,20250120,3270,12.39,20250331,5150,-28.64,20240607,2990,22.91,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2701,N,00,N
20250414,150612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3680,-85,5,-2.26,312816463,85715,210.09,3740,3740,3600,4890,2640,3765,3649.49,8.00,0,8969,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,530,-1.87,0.32,12,0.60,-1965.00,11477.00,5150,20240607,-28.54,2990,20241209,23.08,4145,-11.22,20250120,3270,12.54,20250331,5150,-28.54,20240607,2990,23.08,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
20250414,140611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3680,-85,5,-2.26,294347991,80711,197.83,3740,3740,3600,4890,2640,3765,3646.94,8.00,0,8790,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,530,-1.87,0.32,12,0.56,-1965.00,11477.00,5150,20240607,-28.54,2990,20241209,23.08,4145,-11.22,20250120,3270,12.54,20250331,5150,-28.54,20240607,2990,23.08,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
20250414,130610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,-135,5,-3.59,234540271,64442,157.95,3740,3740,3600,4890,2640,3765,3639.56,8.00,0,8275,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,523,-1.85,0.32,12,0.45,-1965.00,11477.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3270,11.01,20250331,5150,-29.51,20240607,2990,21.40,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
20250414,120612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-145,5,-3.85,226977851,62356,152.84,3740,3740,3600,4890,2640,3765,3640.03,8.00,0,7681,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,521,-1.84,0.32,12,0.43,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3270,10.70,20250331,5150,-29.71,20240607,2990,21.07,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
20250414,110608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-145,5,-3.85,206982829,56846,139.33,3740,3740,3600,4890,2640,3765,3641.12,8.00,0,6928,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,521,-1.84,0.32,12,0.39,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3270,10.70,20250331,5150,-29.71,20240607,2990,21.07,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
20250414,100610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-145,5,-3.85,163479089,44811,109.83,3740,3740,3600,4890,2640,3765,3648.19,8.00,0,9380,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,521,-1.84,0.32,12,0.31,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3270,10.70,20250331,5150,-29.71,20240607,2990,21.07,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
20250414,090612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,-135,5,-3.59,31750600,8623,21.14,3740,3740,3630,4890,2640,3765,3682.08,8.00,0,1607,3935,3850,3765,3680,3595,3807,3637,72,1125,500,2480,5,1,14400000,523,-1.85,0.32,12,0.06,-1965.00,11477.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3270,11.01,20250331,5150,-29.51,20240607,2990,21.40,20241209,2.07,Y,069730,500,72 억,,1151548,N,N,2204,N,00,N
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
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 160606 57 100.00 KOSPI 금속 N N N N N 3675 -90 5 -2.39 324143281 88796 217.64 3740 3740 3600 4890 2640 3765 3650.43 8.00 0 8570 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 529 -1.87 0.32 12 0.62 -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 2.07 Y 069730 500 72 억 1151548 N N 2701 N 00 N
3 20250414 150612 57 100.00 KOSPI 금속 N N N N N 3680 -85 5 -2.26 312816463 85715 210.09 3740 3740 3600 4890 2640 3765 3649.49 8.00 0 8969 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 530 -1.87 0.32 12 0.60 -1965.00 11477.00 5150 20240607 -28.54 2990 20241209 23.08 4145 -11.22 20250120 3270 12.54 20250331 5150 -28.54 20240607 2990 23.08 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
4 20250414 140611 57 100.00 KOSPI 금속 N N N N N 3680 -85 5 -2.26 294347991 80711 197.83 3740 3740 3600 4890 2640 3765 3646.94 8.00 0 8790 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 530 -1.87 0.32 12 0.56 -1965.00 11477.00 5150 20240607 -28.54 2990 20241209 23.08 4145 -11.22 20250120 3270 12.54 20250331 5150 -28.54 20240607 2990 23.08 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
5 20250414 130610 57 100.00 KOSPI 금속 N N N N N 3630 -135 5 -3.59 234540271 64442 157.95 3740 3740 3600 4890 2640 3765 3639.56 8.00 0 8275 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 523 -1.85 0.32 12 0.45 -1965.00 11477.00 5150 20240607 -29.51 2990 20241209 21.40 4145 -12.42 20250120 3270 11.01 20250331 5150 -29.51 20240607 2990 21.40 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
6 20250414 120612 57 100.00 KOSPI 금속 N N N N N 3620 -145 5 -3.85 226977851 62356 152.84 3740 3740 3600 4890 2640 3765 3640.03 8.00 0 7681 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 521 -1.84 0.32 12 0.43 -1965.00 11477.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3270 10.70 20250331 5150 -29.71 20240607 2990 21.07 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
7 20250414 110608 57 100.00 KOSPI 금속 N N N N N 3620 -145 5 -3.85 206982829 56846 139.33 3740 3740 3600 4890 2640 3765 3641.12 8.00 0 6928 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 521 -1.84 0.32 12 0.39 -1965.00 11477.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3270 10.70 20250331 5150 -29.71 20240607 2990 21.07 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
8 20250414 100610 57 100.00 KOSPI 금속 N N N N N 3620 -145 5 -3.85 163479089 44811 109.83 3740 3740 3600 4890 2640 3765 3648.19 8.00 0 9380 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 521 -1.84 0.32 12 0.31 -1965.00 11477.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3270 10.70 20250331 5150 -29.71 20240607 2990 21.07 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
9 20250414 090612 57 100.00 KOSPI 금속 N N N N N 3630 -135 5 -3.59 31750600 8623 21.14 3740 3740 3630 4890 2640 3765 3682.08 8.00 0 1607 3935 3850 3765 3680 3595 3807 3637 72 1125 500 2480 5 1 14400000 523 -1.85 0.32 12 0.06 -1965.00 11477.00 5150 20240607 -29.51 2990 20241209 21.40 4145 -12.42 20250120 3270 11.01 20250331 5150 -29.51 20240607 2990 21.40 20241209 2.07 Y 069730 500 72 억 1151548 N N 2204 N 00 N
10 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
11 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
12 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