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
007460/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
20250429,160225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,706,-10,5,-1.40,1144339198,1609509,98.19,716,722,705,930,502,716,711.00,7.37,0,-16699,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2201,-3.70,0.84,12,0.52,-191.00,844.00,1794,20240822,-60.65,658,20250409,7.29,878,-19.59,20250107,658,7.29,20250409,1794,-60.65,20240822,658,7.29,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,63845,N,00,N
20250429,150226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,709,-7,5,-0.98,1059604375,1489921,90.90,716,722,705,930,502,716,711.18,7.37,0,-30428,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2211,-3.71,0.84,12,0.48,-191.00,844.00,1794,20240822,-60.48,658,20250409,7.75,878,-19.25,20250107,658,7.75,20250409,1794,-60.48,20240822,658,7.75,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250429,140227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,710,-6,5,-0.84,965696653,1357235,82.80,716,722,706,930,502,716,711.52,7.37,0,-3162,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2214,-3.72,0.84,12,0.44,-191.00,844.00,1794,20240822,-60.42,658,20250409,7.90,878,-19.13,20250107,658,7.90,20250409,1794,-60.42,20240822,658,7.90,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250429,130228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,709,-7,5,-0.98,840401479,1180287,72.01,716,722,706,930,502,716,712.03,7.37,0,63845,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2211,-3.71,0.84,12,0.38,-191.00,844.00,1794,20240822,-60.48,658,20250409,7.75,878,-19.25,20250107,658,7.75,20250409,1794,-60.48,20240822,658,7.75,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250429,120228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,707,-9,5,-1.26,726882531,1020192,62.24,716,722,707,930,502,716,712.50,7.37,0,101361,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2205,-3.70,0.84,12,0.33,-191.00,844.00,1794,20240822,-60.59,658,20250409,7.45,878,-19.48,20250107,658,7.45,20250409,1794,-60.59,20240822,658,7.45,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250429,110227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,714,-2,5,-0.28,487314580,682630,41.65,716,722,710,930,502,716,713.88,7.37,0,72394,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2226,-3.74,0.85,12,0.22,-191.00,844.00,1794,20240822,-60.20,658,20250409,8.51,878,-18.68,20250107,658,8.51,20250409,1794,-60.20,20240822,658,8.51,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250429,100229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,713,-3,5,-0.42,332476580,465123,28.38,716,722,711,930,502,716,714.81,7.37,0,36734,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2223,-3.73,0.84,12,0.15,-191.00,844.00,1794,20240822,-60.26,658,20250409,8.36,878,-18.79,20250107,658,8.36,20250409,1794,-60.26,20240822,658,8.36,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250429,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,715,-1,5,-0.14,23528421,32842,2.00,716,722,715,930,502,716,716.41,7.37,0,17119,754,735,725,706,696,730,701,1559,214,500,500,1,1,311826676,2230,-3.74,0.85,12,0.01,-191.00,844.00,1794,20240822,-60.14,658,20250409,8.66,878,-18.56,20250107,658,8.66,20250409,1794,-60.14,20240822,658,8.66,20250409,1.40,Y,007460,500,1559 억,,22976001,N,N,51022,N,00,N
20250428,160225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,716,-24,5,-3.24,1183305656,1636136,150.64,736,744,715,962,518,740,723.23,7.57,0,-636840,756,748,742,734,728,745,731,1559,222,500,510,1,1,311826676,2233,-3.75,0.85,12,0.52,-191.00,844.00,1794,20240822,-60.09,658,20250409,8.81,878,-18.45,20250107,658,8.81,20250409,1794,-60.09,20240822,658,8.81,20250409,1.38,Y,007460,500,1559 억,,23606537,N,N,51022,N,00,N
20250428,150228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,717,-23,5,-3.11,1086814336,1501488,138.24,736,744,715,962,518,740,723.82,7.57,0,-602508,756,748,742,734,728,745,731,1559,222,500,510,1,1,311826676,2236,-3.75,0.85,12,0.48,-191.00,844.00,1794,20240822,-60.03,658,20250409,8.97,878,-18.34,20250107,658,8.97,20250409,1794,-60.03,20240822,658,8.97,20250409,1.38,Y,007460,500,1559 억,,23606537,N,N,32803,N,00,N
20250428,140227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,719,-21,5,-2.84,945770399,1305118,120.16,736,744,715,962,518,740,724.66,7.57,0,-508770,756,748,742,734,728,745,731,1559,222,500,510,1,1,311826676,2242,-3.76,0.85,12,0.42,-191.00,844.00,1794,20240822,-59.92,658,20250409,9.27,878,-18.11,20250107,658,9.27,20250409,1794,-59.92,20240822,658,9.27,20250409,1.38,Y,007460,500,1559 억,,23606537,N,N,32803,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 160225 55 60.00 KOSPI 금속 N N N Y 60 N 706 -10 5 -1.40 1144339198 1609509 98.19 716 722 705 930 502 716 711.00 7.37 0 -16699 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2201 -3.70 0.84 12 0.52 -191.00 844.00 1794 20240822 -60.65 658 20250409 7.29 878 -19.59 20250107 658 7.29 20250409 1794 -60.65 20240822 658 7.29 20250409 1.40 Y 007460 500 1559 억 22976001 N N 63845 N 00 N
3 20250429 150226 55 60.00 KOSPI 금속 N N N Y 60 N 709 -7 5 -0.98 1059604375 1489921 90.90 716 722 705 930 502 716 711.18 7.37 0 -30428 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2211 -3.71 0.84 12 0.48 -191.00 844.00 1794 20240822 -60.48 658 20250409 7.75 878 -19.25 20250107 658 7.75 20250409 1794 -60.48 20240822 658 7.75 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
4 20250429 140227 55 60.00 KOSPI 금속 N N N Y 60 N 710 -6 5 -0.84 965696653 1357235 82.80 716 722 706 930 502 716 711.52 7.37 0 -3162 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2214 -3.72 0.84 12 0.44 -191.00 844.00 1794 20240822 -60.42 658 20250409 7.90 878 -19.13 20250107 658 7.90 20250409 1794 -60.42 20240822 658 7.90 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
5 20250429 130228 55 60.00 KOSPI 금속 N N N Y 60 N 709 -7 5 -0.98 840401479 1180287 72.01 716 722 706 930 502 716 712.03 7.37 0 63845 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2211 -3.71 0.84 12 0.38 -191.00 844.00 1794 20240822 -60.48 658 20250409 7.75 878 -19.25 20250107 658 7.75 20250409 1794 -60.48 20240822 658 7.75 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
6 20250429 120228 55 60.00 KOSPI 금속 N N N Y 60 N 707 -9 5 -1.26 726882531 1020192 62.24 716 722 707 930 502 716 712.50 7.37 0 101361 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2205 -3.70 0.84 12 0.33 -191.00 844.00 1794 20240822 -60.59 658 20250409 7.45 878 -19.48 20250107 658 7.45 20250409 1794 -60.59 20240822 658 7.45 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
7 20250429 110227 55 60.00 KOSPI 금속 N N N Y 60 N 714 -2 5 -0.28 487314580 682630 41.65 716 722 710 930 502 716 713.88 7.37 0 72394 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2226 -3.74 0.85 12 0.22 -191.00 844.00 1794 20240822 -60.20 658 20250409 8.51 878 -18.68 20250107 658 8.51 20250409 1794 -60.20 20240822 658 8.51 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
8 20250429 100229 55 60.00 KOSPI 금속 N N N Y 60 N 713 -3 5 -0.42 332476580 465123 28.38 716 722 711 930 502 716 714.81 7.37 0 36734 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2223 -3.73 0.84 12 0.15 -191.00 844.00 1794 20240822 -60.26 658 20250409 8.36 878 -18.79 20250107 658 8.36 20250409 1794 -60.26 20240822 658 8.36 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
9 20250429 090228 55 60.00 KOSPI 금속 N N N Y 60 N 715 -1 5 -0.14 23528421 32842 2.00 716 722 715 930 502 716 716.41 7.37 0 17119 754 735 725 706 696 730 701 1559 214 500 500 1 1 311826676 2230 -3.74 0.85 12 0.01 -191.00 844.00 1794 20240822 -60.14 658 20250409 8.66 878 -18.56 20250107 658 8.66 20250409 1794 -60.14 20240822 658 8.66 20250409 1.40 Y 007460 500 1559 억 22976001 N N 51022 N 00 N
10 20250428 160225 55 60.00 KOSPI 금속 N N N Y 60 N 716 -24 5 -3.24 1183305656 1636136 150.64 736 744 715 962 518 740 723.23 7.57 0 -636840 756 748 742 734 728 745 731 1559 222 500 510 1 1 311826676 2233 -3.75 0.85 12 0.52 -191.00 844.00 1794 20240822 -60.09 658 20250409 8.81 878 -18.45 20250107 658 8.81 20250409 1794 -60.09 20240822 658 8.81 20250409 1.38 Y 007460 500 1559 억 23606537 N N 51022 N 00 N
11 20250428 150228 55 60.00 KOSPI 금속 N N N Y 60 N 717 -23 5 -3.11 1086814336 1501488 138.24 736 744 715 962 518 740 723.82 7.57 0 -602508 756 748 742 734 728 745 731 1559 222 500 510 1 1 311826676 2236 -3.75 0.85 12 0.48 -191.00 844.00 1794 20240822 -60.03 658 20250409 8.97 878 -18.34 20250107 658 8.97 20250409 1794 -60.03 20240822 658 8.97 20250409 1.38 Y 007460 500 1559 억 23606537 N N 32803 N 00 N
12 20250428 140227 55 60.00 KOSPI 금속 N N N Y 60 N 719 -21 5 -2.84 945770399 1305118 120.16 736 744 715 962 518 740 724.66 7.57 0 -508770 756 748 742 734 728 745 731 1559 222 500 510 1 1 311826676 2242 -3.76 0.85 12 0.42 -191.00 844.00 1794 20240822 -59.92 658 20250409 9.27 878 -18.11 20250107 658 9.27 20250409 1794 -59.92 20240822 658 9.27 20250409 1.38 Y 007460 500 1559 억 23606537 N N 32803 N 00 N