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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250429,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,850,2,2.28,1261242700,33397,67.61,37900,38100,37150,48350,26050,37200,37763.75,10.17,0,5091,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7271,-2.88,0.20,12,0.17,-13195.00,188730.00,62862,20240920,-39.47,27120,20240805,40.30,54400,-30.06,20250310,34100,11.58,20250409,649000,-94.14,20240920,35500,7.18,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4399,N,00,N
20250429,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,600,2,1.61,1034111700,27423,55.52,37900,38100,37150,48350,26050,37200,37709.65,10.17,0,3088,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7223,-2.86,0.20,12,0.14,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250429,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,750,2,2.02,790266000,21001,42.52,37900,38100,37150,48350,26050,37200,37629.92,10.17,0,2179,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7252,-2.88,0.20,12,0.11,-13195.00,188730.00,62862,20240920,-39.63,27120,20240805,39.93,54400,-30.24,20250310,34100,11.29,20250409,649000,-94.15,20240920,35500,6.90,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250429,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37350,150,2,0.40,628237650,16711,33.83,37900,38100,37150,48350,26050,37200,37594.26,10.17,0,902,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7137,-2.83,0.20,12,0.09,-13195.00,188730.00,62862,20240920,-40.58,27120,20240805,37.72,54400,-31.34,20250310,34100,9.53,20250409,649000,-94.24,20240920,35500,5.21,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250429,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37550,350,2,0.94,576174200,15323,31.02,37900,38100,37150,48350,26050,37200,37601.92,10.17,0,589,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7175,-2.85,0.20,12,0.08,-13195.00,188730.00,62862,20240920,-40.27,27120,20240805,38.46,54400,-30.97,20250310,34100,10.12,20250409,649000,-94.21,20240920,35500,5.77,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250429,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37400,200,2,0.54,531269450,14125,28.60,37900,38100,37150,48350,26050,37200,37612.00,10.17,0,500,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7147,-2.83,0.20,12,0.07,-13195.00,188730.00,62862,20240920,-40.50,27120,20240805,37.91,54400,-31.25,20250310,34100,9.68,20250409,649000,-94.24,20240920,35500,5.35,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250429,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,750,2,2.02,314497800,8337,16.88,37900,38100,37150,48350,26050,37200,37723.14,10.17,0,1679,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7252,-2.88,0.20,12,0.04,-13195.00,188730.00,62862,20240920,-39.63,27120,20240805,39.93,54400,-30.24,20250310,34100,11.29,20250409,649000,-94.15,20240920,35500,6.90,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250429,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37700,500,2,1.34,7948350,210,0.43,37900,37900,37650,48350,26050,37200,37849.29,10.17,0,-32,39000,38100,36800,35900,34600,38550,36350,96,11150,500,26780,50,1,19108450,7204,-2.86,0.20,12,0.00,-13195.00,188730.00,62862,20240920,-40.03,27120,20240805,39.01,54400,-30.70,20250310,34100,10.56,20250409,649000,-94.19,20240920,35500,6.20,20250428,0.29,Y,000670,500,95 억,,1942832,N,N,4754,N,00,N
20250428,160109,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,37200,200,2,0.54,1815439500,49394,88.68,36500,37700,35500,48100,25900,37000,36754.24,10.15,1383,1929,39666,38332,37416,36082,35166,37875,35625,96,11100,500,26640,50,1,19108450,7108,-2.82,0.20,12,0.26,-13195.00,188730.00,62862,20240920,-40.82,27120,20240805,37.17,54400,-31.62,20250310,34100,9.09,20250409,649000,-94.27,20240920,35500,4.79,20250428,0.24,Y,000670,500,95 억,,1938822,N,N,4754,N,00,N
20250428,150110,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,37000,0,3,0.00,1640142700,44677,80.21,36500,37700,35500,48100,25900,37000,36711.12,10.15,1383,116,39666,38332,37416,36082,35166,37875,35625,96,11100,500,26640,50,1,19108450,7070,-2.80,0.20,12,0.23,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.24,Y,000670,500,95 억,,1938822,N,N,1516,N,00,N
20250428,140110,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,37000,0,3,0.00,1484223550,40458,72.64,36500,37700,35500,48100,25900,37000,36685.54,10.15,1383,33,39666,38332,37416,36082,35166,37875,35625,96,11100,500,26640,50,1,19108450,7070,-2.80,0.20,12,0.21,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.24,Y,000670,500,95 억,,1938822,N,N,1516,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 20250429 160109 55 60.00 KOSPI 금속 N N N Y 60 N 38050 850 2 2.28 1261242700 33397 67.61 37900 38100 37150 48350 26050 37200 37763.75 10.17 0 5091 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7271 -2.88 0.20 12 0.17 -13195.00 188730.00 62862 20240920 -39.47 27120 20240805 40.30 54400 -30.06 20250310 34100 11.58 20250409 649000 -94.14 20240920 35500 7.18 20250428 0.29 Y 000670 500 95 억 1942832 N N 4399 N 00 N
3 20250429 150109 55 60.00 KOSPI 금속 N N N Y 60 N 37800 600 2 1.61 1034111700 27423 55.52 37900 38100 37150 48350 26050 37200 37709.65 10.17 0 3088 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7223 -2.86 0.20 12 0.14 -13195.00 188730.00 62862 20240920 -39.87 27120 20240805 39.38 54400 -30.51 20250310 34100 10.85 20250409 649000 -94.18 20240920 35500 6.48 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
4 20250429 140109 55 60.00 KOSPI 금속 N N N Y 60 N 37950 750 2 2.02 790266000 21001 42.52 37900 38100 37150 48350 26050 37200 37629.92 10.17 0 2179 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7252 -2.88 0.20 12 0.11 -13195.00 188730.00 62862 20240920 -39.63 27120 20240805 39.93 54400 -30.24 20250310 34100 11.29 20250409 649000 -94.15 20240920 35500 6.90 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
5 20250429 130110 55 60.00 KOSPI 금속 N N N Y 60 N 37350 150 2 0.40 628237650 16711 33.83 37900 38100 37150 48350 26050 37200 37594.26 10.17 0 902 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7137 -2.83 0.20 12 0.09 -13195.00 188730.00 62862 20240920 -40.58 27120 20240805 37.72 54400 -31.34 20250310 34100 9.53 20250409 649000 -94.24 20240920 35500 5.21 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
6 20250429 120110 55 60.00 KOSPI 금속 N N N Y 60 N 37550 350 2 0.94 576174200 15323 31.02 37900 38100 37150 48350 26050 37200 37601.92 10.17 0 589 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7175 -2.85 0.20 12 0.08 -13195.00 188730.00 62862 20240920 -40.27 27120 20240805 38.46 54400 -30.97 20250310 34100 10.12 20250409 649000 -94.21 20240920 35500 5.77 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
7 20250429 110109 55 60.00 KOSPI 금속 N N N Y 60 N 37400 200 2 0.54 531269450 14125 28.60 37900 38100 37150 48350 26050 37200 37612.00 10.17 0 500 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7147 -2.83 0.20 12 0.07 -13195.00 188730.00 62862 20240920 -40.50 27120 20240805 37.91 54400 -31.25 20250310 34100 9.68 20250409 649000 -94.24 20240920 35500 5.35 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
8 20250429 100110 55 60.00 KOSPI 금속 N N N Y 60 N 37950 750 2 2.02 314497800 8337 16.88 37900 38100 37150 48350 26050 37200 37723.14 10.17 0 1679 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7252 -2.88 0.20 12 0.04 -13195.00 188730.00 62862 20240920 -39.63 27120 20240805 39.93 54400 -30.24 20250310 34100 11.29 20250409 649000 -94.15 20240920 35500 6.90 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
9 20250429 090110 55 60.00 KOSPI 금속 N N N Y 60 N 37700 500 2 1.34 7948350 210 0.43 37900 37900 37650 48350 26050 37200 37849.29 10.17 0 -32 39000 38100 36800 35900 34600 38550 36350 96 11150 500 26780 50 1 19108450 7204 -2.86 0.20 12 0.00 -13195.00 188730.00 62862 20240920 -40.03 27120 20240805 39.01 54400 -30.70 20250310 34100 10.56 20250409 649000 -94.19 20240920 35500 6.20 20250428 0.29 Y 000670 500 95 억 1942832 N N 4754 N 00 N
10 20250428 160109 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 37200 200 2 0.54 1815439500 49394 88.68 36500 37700 35500 48100 25900 37000 36754.24 10.15 1383 1929 39666 38332 37416 36082 35166 37875 35625 96 11100 500 26640 50 1 19108450 7108 -2.82 0.20 12 0.26 -13195.00 188730.00 62862 20240920 -40.82 27120 20240805 37.17 54400 -31.62 20250310 34100 9.09 20250409 649000 -94.27 20240920 35500 4.79 20250428 0.24 Y 000670 500 95 억 1938822 N N 4754 N 00 N
11 20250428 150110 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 37000 0 3 0.00 1640142700 44677 80.21 36500 37700 35500 48100 25900 37000 36711.12 10.15 1383 116 39666 38332 37416 36082 35166 37875 35625 96 11100 500 26640 50 1 19108450 7070 -2.80 0.20 12 0.23 -13195.00 188730.00 62862 20240920 -41.14 27120 20240805 36.43 54400 -31.99 20250310 34100 8.50 20250409 649000 -94.30 20240920 35500 4.23 20250428 0.24 Y 000670 500 95 억 1938822 N N 1516 N 00 N
12 20250428 140110 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 37000 0 3 0.00 1484223550 40458 72.64 36500 37700 35500 48100 25900 37000 36685.54 10.15 1383 33 39666 38332 37416 36082 35166 37875 35625 96 11100 500 26640 50 1 19108450 7070 -2.80 0.20 12 0.21 -13195.00 188730.00 62862 20240920 -41.14 27120 20240805 36.43 54400 -31.99 20250310 34100 8.50 20250409 649000 -94.30 20240920 35500 4.23 20250428 0.24 Y 000670 500 95 억 1938822 N N 1516 N 00 N