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
032560/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
20250429,160409,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,-10,5,-0.19,64952735,12386,79.47,5280,5300,5200,6830,3690,5260,5244.04,3.04,0,1504,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,893,5.46,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.31,Y,032560,500,85 억,,517370,N,N,2,N,00,N
20250429,150412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5260,0,3,0.00,60980330,11629,74.62,5280,5300,5200,6830,3690,5260,5243.82,3.04,0,1520,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,894,5.47,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.04,4515,20241210,16.50,5330,-1.31,20250428,4805,9.47,20250203,7740,-32.04,20240520,4515,16.50,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250429,140412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5280,20,2,0.38,50518690,9640,61.85,5280,5300,5200,6830,3690,5260,5240.53,3.04,0,1446,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,898,5.49,0.24,12,0.06,961.00,21788.00,7740,20240520,-31.78,4515,20241210,16.94,5330,-0.94,20250428,4805,9.89,20250203,7740,-31.78,20240520,4515,16.94,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250429,130413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,-10,5,-0.19,46793870,8930,57.30,5280,5300,5200,6830,3690,5260,5240.08,3.04,0,1162,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,893,5.46,0.24,12,0.05,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250429,120412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,-10,5,-0.19,40384940,7711,49.48,5280,5300,5200,6830,3690,5260,5237.32,3.04,0,1191,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,893,5.46,0.24,12,0.05,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250429,110412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5280,20,2,0.38,33495380,6399,41.06,5280,5300,5200,6830,3690,5260,5234.47,3.04,0,670,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,898,5.49,0.24,12,0.04,961.00,21788.00,7740,20240520,-31.78,4515,20241210,16.94,5330,-0.94,20250428,4805,9.89,20250203,7740,-31.78,20240520,4515,16.94,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250429,100414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,-10,5,-0.19,20779090,3978,25.52,5280,5300,5200,6830,3690,5260,5223.50,3.04,0,-212,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,893,5.46,0.24,12,0.02,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250429,090413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5300,40,2,0.76,537250,102,0.65,5280,5300,5230,6830,3690,5260,5267.16,3.04,0,-24,5386,5322,5266,5202,5146,5295,5175,85,1570,500,3780,10,1,17000000,901,5.52,0.24,12,0.00,961.00,21788.00,7740,20240520,-31.52,4515,20241210,17.39,5330,-0.56,20250428,4805,10.30,20250203,7740,-31.52,20240520,4515,17.39,20241210,1.31,Y,032560,500,85 억,,517370,N,N,1,N,00,N
20250428,160409,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5260,-40,5,-0.75,81929790,15585,155.46,5290,5330,5210,6890,3710,5300,5256.96,3.06,0,663,5346,5322,5276,5252,5206,5335,5265,85,1590,500,3810,10,1,17000000,894,5.47,0.24,12,0.09,961.00,21788.00,7740,20240520,-32.04,4515,20241210,16.50,5330,-1.31,20250428,4805,9.47,20250203,7740,-32.04,20240520,4515,16.50,20241210,1.29,Y,032560,500,85 억,,519644,N,N,1,N,00,N
20250428,150412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,-60,5,-1.13,61565710,11685,116.56,5290,5330,5220,6890,3710,5300,5268.78,3.06,0,480,5346,5322,5276,5252,5206,5335,5265,85,1590,500,3810,10,1,17000000,891,5.45,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5330,-1.69,20250428,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.29,Y,032560,500,85 억,,519644,N,N,14,N,00,N
20250428,140411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5280,-20,5,-0.38,41467550,7850,78.30,5290,5330,5250,6890,3710,5300,5282.49,3.06,0,-72,5346,5322,5276,5252,5206,5335,5265,85,1590,500,3810,10,1,17000000,898,5.49,0.24,12,0.05,961.00,21788.00,7740,20240520,-31.78,4515,20241210,16.94,5330,-0.94,20250428,4805,9.89,20250203,7740,-31.78,20240520,4515,16.94,20241210,1.29,Y,032560,500,85 억,,519644,N,N,14,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 160409 57 100.00 KOSPI 금속 N N N N N 5250 -10 5 -0.19 64952735 12386 79.47 5280 5300 5200 6830 3690 5260 5244.04 3.04 0 1504 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 893 5.46 0.24 12 0.07 961.00 21788.00 7740 20240520 -32.17 4515 20241210 16.28 5330 -1.50 20250428 4805 9.26 20250203 7740 -32.17 20240520 4515 16.28 20241210 1.31 Y 032560 500 85 억 517370 N N 2 N 00 N
3 20250429 150412 57 100.00 KOSPI 금속 N N N N N 5260 0 3 0.00 60980330 11629 74.62 5280 5300 5200 6830 3690 5260 5243.82 3.04 0 1520 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 894 5.47 0.24 12 0.07 961.00 21788.00 7740 20240520 -32.04 4515 20241210 16.50 5330 -1.31 20250428 4805 9.47 20250203 7740 -32.04 20240520 4515 16.50 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
4 20250429 140412 57 100.00 KOSPI 금속 N N N N N 5280 20 2 0.38 50518690 9640 61.85 5280 5300 5200 6830 3690 5260 5240.53 3.04 0 1446 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 898 5.49 0.24 12 0.06 961.00 21788.00 7740 20240520 -31.78 4515 20241210 16.94 5330 -0.94 20250428 4805 9.89 20250203 7740 -31.78 20240520 4515 16.94 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
5 20250429 130413 57 100.00 KOSPI 금속 N N N N N 5250 -10 5 -0.19 46793870 8930 57.30 5280 5300 5200 6830 3690 5260 5240.08 3.04 0 1162 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 893 5.46 0.24 12 0.05 961.00 21788.00 7740 20240520 -32.17 4515 20241210 16.28 5330 -1.50 20250428 4805 9.26 20250203 7740 -32.17 20240520 4515 16.28 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
6 20250429 120412 57 100.00 KOSPI 금속 N N N N N 5250 -10 5 -0.19 40384940 7711 49.48 5280 5300 5200 6830 3690 5260 5237.32 3.04 0 1191 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 893 5.46 0.24 12 0.05 961.00 21788.00 7740 20240520 -32.17 4515 20241210 16.28 5330 -1.50 20250428 4805 9.26 20250203 7740 -32.17 20240520 4515 16.28 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
7 20250429 110412 57 100.00 KOSPI 금속 N N N N N 5280 20 2 0.38 33495380 6399 41.06 5280 5300 5200 6830 3690 5260 5234.47 3.04 0 670 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 898 5.49 0.24 12 0.04 961.00 21788.00 7740 20240520 -31.78 4515 20241210 16.94 5330 -0.94 20250428 4805 9.89 20250203 7740 -31.78 20240520 4515 16.94 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
8 20250429 100414 57 100.00 KOSPI 금속 N N N N N 5250 -10 5 -0.19 20779090 3978 25.52 5280 5300 5200 6830 3690 5260 5223.50 3.04 0 -212 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 893 5.46 0.24 12 0.02 961.00 21788.00 7740 20240520 -32.17 4515 20241210 16.28 5330 -1.50 20250428 4805 9.26 20250203 7740 -32.17 20240520 4515 16.28 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
9 20250429 090413 57 100.00 KOSPI 금속 N N N N N 5300 40 2 0.76 537250 102 0.65 5280 5300 5230 6830 3690 5260 5267.16 3.04 0 -24 5386 5322 5266 5202 5146 5295 5175 85 1570 500 3780 10 1 17000000 901 5.52 0.24 12 0.00 961.00 21788.00 7740 20240520 -31.52 4515 20241210 17.39 5330 -0.56 20250428 4805 10.30 20250203 7740 -31.52 20240520 4515 17.39 20241210 1.31 Y 032560 500 85 억 517370 N N 1 N 00 N
10 20250428 160409 57 100.00 KOSPI 금속 N N N N N 5260 -40 5 -0.75 81929790 15585 155.46 5290 5330 5210 6890 3710 5300 5256.96 3.06 0 663 5346 5322 5276 5252 5206 5335 5265 85 1590 500 3810 10 1 17000000 894 5.47 0.24 12 0.09 961.00 21788.00 7740 20240520 -32.04 4515 20241210 16.50 5330 -1.31 20250428 4805 9.47 20250203 7740 -32.04 20240520 4515 16.50 20241210 1.29 Y 032560 500 85 억 519644 N N 1 N 00 N
11 20250428 150412 57 100.00 KOSPI 금속 N N N N N 5240 -60 5 -1.13 61565710 11685 116.56 5290 5330 5220 6890 3710 5300 5268.78 3.06 0 480 5346 5322 5276 5252 5206 5335 5265 85 1590 500 3810 10 1 17000000 891 5.45 0.24 12 0.07 961.00 21788.00 7740 20240520 -32.30 4515 20241210 16.06 5330 -1.69 20250428 4805 9.05 20250203 7740 -32.30 20240520 4515 16.06 20241210 1.29 Y 032560 500 85 억 519644 N N 14 N 00 N
12 20250428 140411 57 100.00 KOSPI 금속 N N N N N 5280 -20 5 -0.38 41467550 7850 78.30 5290 5330 5250 6890 3710 5300 5282.49 3.06 0 -72 5346 5322 5276 5252 5206 5335 5265 85 1590 500 3810 10 1 17000000 898 5.49 0.24 12 0.05 961.00 21788.00 7740 20240520 -31.78 4515 20241210 16.94 5330 -0.94 20250428 4805 9.89 20250203 7740 -31.78 20240520 4515 16.94 20241210 1.29 Y 032560 500 85 억 519644 N N 14 N 00 N