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
001430/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
20250429,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17710,160,2,0.91,1423000765,79844,135.47,17540,17990,17540,22800,12290,17550,17822.27,7.29,0,1230,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6351,31.40,0.33,12,0.22,564.00,54089.00,25700,20240516,-31.09,14750,20250409,20.07,21800,-18.76,20250307,14750,20.07,20250409,25700,-31.09,20240516,14750,20.07,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,19517,N,00,N
20250429,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17760,210,2,1.20,1298330015,72807,123.53,17540,17990,17540,22800,12290,17550,17832.49,7.29,0,1541,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6369,31.49,0.33,12,0.20,564.00,54089.00,25700,20240516,-30.89,14750,20250409,20.41,21800,-18.53,20250307,14750,20.41,20250409,25700,-30.89,20240516,14750,20.41,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250429,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17760,210,2,1.20,1086955665,60909,103.34,17540,17990,17540,22800,12290,17550,17845.57,7.29,0,3811,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6369,31.49,0.33,12,0.17,564.00,54089.00,25700,20240516,-30.89,14750,20250409,20.41,21800,-18.53,20250307,14750,20.41,20250409,25700,-30.89,20240516,14750,20.41,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250429,130120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17830,280,2,1.60,841373085,47106,79.92,17540,17990,17540,22800,12290,17550,17861.27,7.29,0,5392,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6394,31.61,0.33,12,0.13,564.00,54089.00,25700,20240516,-30.62,14750,20250409,20.88,21800,-18.21,20250307,14750,20.88,20250409,25700,-30.62,20240516,14750,20.88,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250429,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17930,380,2,2.17,633085655,35449,60.14,17540,17990,17540,22800,12290,17550,17859.06,7.29,0,5298,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6430,31.79,0.33,12,0.10,564.00,54089.00,25700,20240516,-30.23,14750,20250409,21.56,21800,-17.75,20250307,14750,21.56,20250409,25700,-30.23,20240516,14750,21.56,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250429,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17940,390,2,2.22,389496315,21881,37.12,17540,17950,17540,22800,12290,17550,17800.66,7.29,0,4757,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6434,31.81,0.33,12,0.06,564.00,54089.00,25700,20240516,-30.19,14750,20250409,21.63,21800,-17.71,20250307,14750,21.63,20250409,25700,-30.19,20240516,14750,21.63,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250429,100120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17770,220,2,1.25,189125350,10638,18.05,17540,17880,17540,22800,12290,17550,17778.28,7.29,0,4551,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6373,31.51,0.33,12,0.03,564.00,54089.00,25700,20240516,-30.86,14750,20250409,20.47,21800,-18.49,20250307,14750,20.47,20250409,25700,-30.86,20240516,14750,20.47,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250429,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17650,100,2,0.57,1459170,83,0.14,17540,17650,17540,22800,12290,17550,17580.36,7.29,0,39,17903,17726,17563,17386,17223,17815,17475,2193,5250,5000,12630,10,1,35862119,6330,31.29,0.33,12,0.00,564.00,54089.00,25700,20240516,-31.32,14750,20250409,19.66,21800,-19.04,20250307,14750,19.66,20250409,25700,-31.32,20240516,14750,19.66,20250409,0.66,Y,001430,5000,2193 억,,2615070,N,N,17016,N,00,N
20250428,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17550,-90,5,-0.51,1038416600,58940,170.17,17470,17740,17400,22900,12350,17640,17618.20,7.26,0,4404,17840,17740,17570,17470,17300,17790,17520,2193,5260,5000,12700,10,1,35862119,6294,31.12,0.32,12,0.16,564.00,54089.00,25700,20240516,-31.71,14750,20250409,18.98,21800,-19.50,20250307,14750,18.98,20250409,25700,-31.71,20240516,14750,18.98,20250409,0.68,Y,001430,5000,2193 억,,2602858,N,N,17016,N,00,N
20250428,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17610,-30,5,-0.17,976386025,55409,159.98,17470,17740,17400,22900,12350,17640,17621.43,7.26,0,4984,17840,17740,17570,17470,17300,17790,17520,2193,5260,5000,12700,10,1,35862119,6315,31.22,0.33,12,0.15,564.00,54089.00,25700,20240516,-31.48,14750,20250409,19.39,21800,-19.22,20250307,14750,19.39,20250409,25700,-31.48,20240516,14750,19.39,20250409,0.68,Y,001430,5000,2193 억,,2602858,N,N,6518,N,00,N
20250428,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17580,-60,5,-0.34,847623845,48081,138.82,17470,17740,17400,22900,12350,17640,17629.08,7.26,0,4441,17840,17740,17570,17470,17300,17790,17520,2193,5260,5000,12700,10,1,35862119,6305,31.17,0.33,12,0.13,564.00,54089.00,25700,20240516,-31.60,14750,20250409,19.19,21800,-19.36,20250307,14750,19.19,20250409,25700,-31.60,20240516,14750,19.19,20250409,0.68,Y,001430,5000,2193 억,,2602858,N,N,6518,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 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 17710 160 2 0.91 1423000765 79844 135.47 17540 17990 17540 22800 12290 17550 17822.27 7.29 0 1230 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6351 31.40 0.33 12 0.22 564.00 54089.00 25700 20240516 -31.09 14750 20250409 20.07 21800 -18.76 20250307 14750 20.07 20250409 25700 -31.09 20240516 14750 20.07 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 19517 N 00 N
3 20250429 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 17760 210 2 1.20 1298330015 72807 123.53 17540 17990 17540 22800 12290 17550 17832.49 7.29 0 1541 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6369 31.49 0.33 12 0.20 564.00 54089.00 25700 20240516 -30.89 14750 20250409 20.41 21800 -18.53 20250307 14750 20.41 20250409 25700 -30.89 20240516 14750 20.41 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
4 20250429 140119 55 60.00 KOSPI200 금속 N N N Y 60 N 17760 210 2 1.20 1086955665 60909 103.34 17540 17990 17540 22800 12290 17550 17845.57 7.29 0 3811 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6369 31.49 0.33 12 0.17 564.00 54089.00 25700 20240516 -30.89 14750 20250409 20.41 21800 -18.53 20250307 14750 20.41 20250409 25700 -30.89 20240516 14750 20.41 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
5 20250429 130120 55 60.00 KOSPI200 금속 N N N Y 60 N 17830 280 2 1.60 841373085 47106 79.92 17540 17990 17540 22800 12290 17550 17861.27 7.29 0 5392 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6394 31.61 0.33 12 0.13 564.00 54089.00 25700 20240516 -30.62 14750 20250409 20.88 21800 -18.21 20250307 14750 20.88 20250409 25700 -30.62 20240516 14750 20.88 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
6 20250429 120120 55 60.00 KOSPI200 금속 N N N Y 60 N 17930 380 2 2.17 633085655 35449 60.14 17540 17990 17540 22800 12290 17550 17859.06 7.29 0 5298 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6430 31.79 0.33 12 0.10 564.00 54089.00 25700 20240516 -30.23 14750 20250409 21.56 21800 -17.75 20250307 14750 21.56 20250409 25700 -30.23 20240516 14750 21.56 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
7 20250429 110119 55 60.00 KOSPI200 금속 N N N Y 60 N 17940 390 2 2.22 389496315 21881 37.12 17540 17950 17540 22800 12290 17550 17800.66 7.29 0 4757 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6434 31.81 0.33 12 0.06 564.00 54089.00 25700 20240516 -30.19 14750 20250409 21.63 21800 -17.71 20250307 14750 21.63 20250409 25700 -30.19 20240516 14750 21.63 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
8 20250429 100120 55 60.00 KOSPI200 금속 N N N Y 60 N 17770 220 2 1.25 189125350 10638 18.05 17540 17880 17540 22800 12290 17550 17778.28 7.29 0 4551 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6373 31.51 0.33 12 0.03 564.00 54089.00 25700 20240516 -30.86 14750 20250409 20.47 21800 -18.49 20250307 14750 20.47 20250409 25700 -30.86 20240516 14750 20.47 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
9 20250429 090120 55 60.00 KOSPI200 금속 N N N Y 60 N 17650 100 2 0.57 1459170 83 0.14 17540 17650 17540 22800 12290 17550 17580.36 7.29 0 39 17903 17726 17563 17386 17223 17815 17475 2193 5250 5000 12630 10 1 35862119 6330 31.29 0.33 12 0.00 564.00 54089.00 25700 20240516 -31.32 14750 20250409 19.66 21800 -19.04 20250307 14750 19.66 20250409 25700 -31.32 20240516 14750 19.66 20250409 0.66 Y 001430 5000 2193 억 2615070 N N 17016 N 00 N
10 20250428 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 17550 -90 5 -0.51 1038416600 58940 170.17 17470 17740 17400 22900 12350 17640 17618.20 7.26 0 4404 17840 17740 17570 17470 17300 17790 17520 2193 5260 5000 12700 10 1 35862119 6294 31.12 0.32 12 0.16 564.00 54089.00 25700 20240516 -31.71 14750 20250409 18.98 21800 -19.50 20250307 14750 18.98 20250409 25700 -31.71 20240516 14750 18.98 20250409 0.68 Y 001430 5000 2193 억 2602858 N N 17016 N 00 N
11 20250428 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 17610 -30 5 -0.17 976386025 55409 159.98 17470 17740 17400 22900 12350 17640 17621.43 7.26 0 4984 17840 17740 17570 17470 17300 17790 17520 2193 5260 5000 12700 10 1 35862119 6315 31.22 0.33 12 0.15 564.00 54089.00 25700 20240516 -31.48 14750 20250409 19.39 21800 -19.22 20250307 14750 19.39 20250409 25700 -31.48 20240516 14750 19.39 20250409 0.68 Y 001430 5000 2193 억 2602858 N N 6518 N 00 N
12 20250428 140119 55 60.00 KOSPI200 금속 N N N Y 60 N 17580 -60 5 -0.34 847623845 48081 138.82 17470 17740 17400 22900 12350 17640 17629.08 7.26 0 4441 17840 17740 17570 17470 17300 17790 17520 2193 5260 5000 12700 10 1 35862119 6305 31.17 0.33 12 0.13 564.00 54089.00 25700 20240516 -31.60 14750 20250409 19.19 21800 -19.36 20250307 14750 19.19 20250409 25700 -31.60 20240516 14750 19.19 20250409 0.68 Y 001430 5000 2193 억 2602858 N N 6518 N 00 N