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
008350/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
20250429,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1441,-19,5,-1.30,1823241306,1261796,32.59,1461,1476,1426,1898,1022,1460,1444.95,3.68,0,75035,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1860,-6.96,0.63,12,0.98,-207.00,2300.00,2160,20240418,-33.29,1183,20241210,21.81,1567,-8.04,20250107,1205,19.59,20250404,2020,-28.66,20240521,1183,21.81,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,26061,N,00,N
20250429,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1441,-19,5,-1.30,1696881591,1174311,30.33,1461,1476,1426,1898,1022,1460,1445.00,3.68,0,61681,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1860,-6.96,0.63,12,0.91,-207.00,2300.00,2160,20240418,-33.29,1183,20241210,21.81,1567,-8.04,20250107,1205,19.59,20250404,2020,-28.66,20240521,1183,21.81,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250429,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1446,-14,5,-0.96,1564931791,1082853,27.97,1461,1476,1426,1898,1022,1460,1445.19,3.68,0,54546,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1866,-6.99,0.63,12,0.84,-207.00,2300.00,2160,20240418,-33.06,1183,20241210,22.23,1567,-7.72,20250107,1205,20.00,20250404,2020,-28.42,20240521,1183,22.23,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250429,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1447,-13,5,-0.89,1394400355,964534,24.91,1461,1476,1426,1898,1022,1460,1445.67,3.68,0,29182,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1868,-6.99,0.63,12,0.75,-207.00,2300.00,2160,20240418,-33.01,1183,20241210,22.32,1567,-7.66,20250107,1205,20.08,20250404,2020,-28.37,20240521,1183,22.32,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250429,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1447,-13,5,-0.89,1304710971,902575,23.31,1461,1476,1426,1898,1022,1460,1445.54,3.68,0,32291,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1868,-6.99,0.63,12,0.70,-207.00,2300.00,2160,20240418,-33.01,1183,20241210,22.32,1567,-7.66,20250107,1205,20.08,20250404,2020,-28.37,20240521,1183,22.32,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250429,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1445,-15,5,-1.03,1220901389,844636,21.82,1461,1476,1426,1898,1022,1460,1445.47,3.68,0,1044,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1865,-6.98,0.63,12,0.65,-207.00,2300.00,2160,20240418,-33.10,1183,20241210,22.15,1567,-7.79,20250107,1205,19.92,20250404,2020,-28.47,20240521,1183,22.15,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250429,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1441,-19,5,-1.30,1099302980,760501,19.64,1461,1476,1426,1898,1022,1460,1445.49,3.68,0,12892,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1860,-6.96,0.63,12,0.59,-207.00,2300.00,2160,20240418,-33.29,1183,20241210,21.81,1567,-8.04,20250107,1205,19.59,20250404,2020,-28.66,20240521,1183,21.81,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250429,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1454,-6,5,-0.41,284745456,194495,5.02,1461,1476,1454,1898,1022,1460,1464.03,3.68,0,-37120,1548,1503,1468,1423,1388,1526,1446,645,438,500,1050,1,1,129079090,1877,-7.02,0.63,12,0.15,-207.00,2300.00,2160,20240418,-32.69,1183,20241210,22.91,1567,-7.21,20250107,1205,20.66,20250404,2020,-28.02,20240521,1183,22.91,20241210,4.24,Y,008350,500,645 억,,4745444,N,N,76800,N,00,N
20250428,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1460,20,2,1.39,5662181614,3843540,512.34,1454,1513,1433,1872,1008,1440,1473.17,3.80,0,-168276,1486,1463,1448,1425,1410,1455,1417,645,432,500,1030,1,1,129079090,1885,-7.05,0.63,12,2.98,-207.00,2300.00,2160,20240418,-32.41,1183,20241210,23.42,1567,-6.83,20250107,1205,21.16,20250404,2020,-27.72,20240521,1183,23.42,20241210,4.22,Y,008350,500,645 억,,4899736,N,N,76800,N,00,N
20250428,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1462,22,2,1.53,5450247416,3698112,492.96,1454,1513,1433,1872,1008,1440,1473.79,3.80,0,-189303,1486,1463,1448,1425,1410,1455,1417,645,432,500,1030,1,1,129079090,1887,-7.06,0.64,12,2.86,-207.00,2300.00,2160,20240418,-32.31,1183,20241210,23.58,1567,-6.70,20250107,1205,21.33,20250404,2020,-27.62,20240521,1183,23.58,20241210,4.22,Y,008350,500,645 억,,4899736,N,N,6363,N,00,N
20250428,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1473,33,2,2.29,5058765790,3431313,457.39,1454,1513,1433,1872,1008,1440,1474.29,3.80,0,-143922,1486,1463,1448,1425,1410,1455,1417,645,432,500,1030,1,1,129079090,1901,-7.12,0.64,12,2.66,-207.00,2300.00,2160,20240418,-31.81,1183,20241210,24.51,1567,-6.00,20250107,1205,22.24,20250404,2020,-27.08,20240521,1183,24.51,20241210,4.22,Y,008350,500,645 억,,4899736,N,N,6363,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 160231 57 100.00 KOSPI 금속 N N N N N 1441 -19 5 -1.30 1823241306 1261796 32.59 1461 1476 1426 1898 1022 1460 1444.95 3.68 0 75035 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1860 -6.96 0.63 12 0.98 -207.00 2300.00 2160 20240418 -33.29 1183 20241210 21.81 1567 -8.04 20250107 1205 19.59 20250404 2020 -28.66 20240521 1183 21.81 20241210 4.24 Y 008350 500 645 억 4745444 N N 26061 N 00 N
3 20250429 150233 57 100.00 KOSPI 금속 N N N N N 1441 -19 5 -1.30 1696881591 1174311 30.33 1461 1476 1426 1898 1022 1460 1445.00 3.68 0 61681 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1860 -6.96 0.63 12 0.91 -207.00 2300.00 2160 20240418 -33.29 1183 20241210 21.81 1567 -8.04 20250107 1205 19.59 20250404 2020 -28.66 20240521 1183 21.81 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
4 20250429 140233 57 100.00 KOSPI 금속 N N N N N 1446 -14 5 -0.96 1564931791 1082853 27.97 1461 1476 1426 1898 1022 1460 1445.19 3.68 0 54546 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1866 -6.99 0.63 12 0.84 -207.00 2300.00 2160 20240418 -33.06 1183 20241210 22.23 1567 -7.72 20250107 1205 20.00 20250404 2020 -28.42 20240521 1183 22.23 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
5 20250429 130234 57 100.00 KOSPI 금속 N N N N N 1447 -13 5 -0.89 1394400355 964534 24.91 1461 1476 1426 1898 1022 1460 1445.67 3.68 0 29182 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1868 -6.99 0.63 12 0.75 -207.00 2300.00 2160 20240418 -33.01 1183 20241210 22.32 1567 -7.66 20250107 1205 20.08 20250404 2020 -28.37 20240521 1183 22.32 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
6 20250429 120234 57 100.00 KOSPI 금속 N N N N N 1447 -13 5 -0.89 1304710971 902575 23.31 1461 1476 1426 1898 1022 1460 1445.54 3.68 0 32291 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1868 -6.99 0.63 12 0.70 -207.00 2300.00 2160 20240418 -33.01 1183 20241210 22.32 1567 -7.66 20250107 1205 20.08 20250404 2020 -28.37 20240521 1183 22.32 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
7 20250429 110234 57 100.00 KOSPI 금속 N N N N N 1445 -15 5 -1.03 1220901389 844636 21.82 1461 1476 1426 1898 1022 1460 1445.47 3.68 0 1044 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1865 -6.98 0.63 12 0.65 -207.00 2300.00 2160 20240418 -33.10 1183 20241210 22.15 1567 -7.79 20250107 1205 19.92 20250404 2020 -28.47 20240521 1183 22.15 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
8 20250429 100235 57 100.00 KOSPI 금속 N N N N N 1441 -19 5 -1.30 1099302980 760501 19.64 1461 1476 1426 1898 1022 1460 1445.49 3.68 0 12892 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1860 -6.96 0.63 12 0.59 -207.00 2300.00 2160 20240418 -33.29 1183 20241210 21.81 1567 -8.04 20250107 1205 19.59 20250404 2020 -28.66 20240521 1183 21.81 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
9 20250429 090234 57 100.00 KOSPI 금속 N N N N N 1454 -6 5 -0.41 284745456 194495 5.02 1461 1476 1454 1898 1022 1460 1464.03 3.68 0 -37120 1548 1503 1468 1423 1388 1526 1446 645 438 500 1050 1 1 129079090 1877 -7.02 0.63 12 0.15 -207.00 2300.00 2160 20240418 -32.69 1183 20241210 22.91 1567 -7.21 20250107 1205 20.66 20250404 2020 -28.02 20240521 1183 22.91 20241210 4.24 Y 008350 500 645 억 4745444 N N 76800 N 00 N
10 20250428 160231 57 100.00 KOSPI 금속 N N N N N 1460 20 2 1.39 5662181614 3843540 512.34 1454 1513 1433 1872 1008 1440 1473.17 3.80 0 -168276 1486 1463 1448 1425 1410 1455 1417 645 432 500 1030 1 1 129079090 1885 -7.05 0.63 12 2.98 -207.00 2300.00 2160 20240418 -32.41 1183 20241210 23.42 1567 -6.83 20250107 1205 21.16 20250404 2020 -27.72 20240521 1183 23.42 20241210 4.22 Y 008350 500 645 억 4899736 N N 76800 N 00 N
11 20250428 150234 57 100.00 KOSPI 금속 N N N N N 1462 22 2 1.53 5450247416 3698112 492.96 1454 1513 1433 1872 1008 1440 1473.79 3.80 0 -189303 1486 1463 1448 1425 1410 1455 1417 645 432 500 1030 1 1 129079090 1887 -7.06 0.64 12 2.86 -207.00 2300.00 2160 20240418 -32.31 1183 20241210 23.58 1567 -6.70 20250107 1205 21.33 20250404 2020 -27.62 20240521 1183 23.58 20241210 4.22 Y 008350 500 645 억 4899736 N N 6363 N 00 N
12 20250428 140233 57 100.00 KOSPI 금속 N N N N N 1473 33 2 2.29 5058765790 3431313 457.39 1454 1513 1433 1872 1008 1440 1474.29 3.80 0 -143922 1486 1463 1448 1425 1410 1455 1417 645 432 500 1030 1 1 129079090 1901 -7.12 0.64 12 2.66 -207.00 2300.00 2160 20240418 -31.81 1183 20241210 24.51 1567 -6.00 20250107 1205 22.24 20250404 2020 -27.08 20240521 1183 24.51 20241210 4.22 Y 008350 500 645 억 4899736 N N 6363 N 00 N