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
104700/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
20250429,160755,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8500,20,2,0.24,144760220,17149,65.30,8420,8500,8310,11020,5940,8480,8441.32,7.47,0,1380,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3098,15.34,0.37,12,0.05,554.00,23132.00,12700,20240424,-33.07,7250,20250409,17.24,8650,-1.73,20250310,7250,17.24,20250409,12570,-32.38,20240508,7250,17.24,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1435,N,00,N
20250429,150758,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,-30,5,-0.35,105229960,12492,47.57,8420,8490,8310,11020,5940,8480,8423.79,7.47,0,-1388,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3080,15.25,0.37,12,0.03,554.00,23132.00,12700,20240424,-33.46,7250,20250409,16.55,8650,-2.31,20250310,7250,16.55,20250409,12570,-32.78,20240508,7250,16.55,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250429,140759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,-70,5,-0.83,101124520,12004,45.71,8420,8490,8310,11020,5940,8480,8424.24,7.47,0,-1284,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3065,15.18,0.36,12,0.03,554.00,23132.00,12700,20240424,-33.78,7250,20250409,16.00,8650,-2.77,20250310,7250,16.00,20250409,12570,-33.09,20240508,7250,16.00,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250429,130759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,-70,5,-0.83,90051870,10687,40.69,8420,8490,8310,11020,5940,8480,8426.30,7.47,0,-1675,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3065,15.18,0.36,12,0.03,554.00,23132.00,12700,20240424,-33.78,7250,20250409,16.00,8650,-2.77,20250310,7250,16.00,20250409,12570,-33.09,20240508,7250,16.00,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250429,120801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,-30,5,-0.35,78383540,9299,35.41,8420,8490,8310,11020,5940,8480,8429.24,7.47,0,-1412,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3080,15.25,0.37,12,0.03,554.00,23132.00,12700,20240424,-33.46,7250,20250409,16.55,8650,-2.31,20250310,7250,16.55,20250409,12570,-32.78,20240508,7250,16.55,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250429,110800,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8370,-110,5,-1.30,12659130,1511,5.75,8420,8450,8310,11020,5940,8480,8377.98,7.47,0,-24,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3051,15.11,0.36,12,0.00,554.00,23132.00,12700,20240424,-34.09,7250,20250409,15.45,8650,-3.24,20250310,7250,15.45,20250409,12570,-33.41,20240508,7250,15.45,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250429,100802,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8320,-160,5,-1.89,8226300,982,3.74,8420,8450,8310,11020,5940,8480,8377.09,7.47,0,5,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3033,15.02,0.36,12,0.00,554.00,23132.00,12700,20240424,-34.49,7250,20250409,14.76,8650,-3.82,20250310,7250,14.76,20250409,12570,-33.81,20240508,7250,14.76,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250429,090801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8420,-60,5,-0.71,294700,35,0.13,8420,8420,8420,11020,5940,8480,8420.00,7.47,0,-1,8580,8530,8440,8390,8300,8555,8415,461,2540,1000,6100,10,1,36450000,3069,15.20,0.36,12,0.00,554.00,23132.00,12700,20240424,-33.70,7250,20250409,16.14,8650,-2.66,20250310,7250,16.14,20250409,12570,-33.02,20240508,7250,16.14,20250409,0.11,Y,104700,1000,460 억,,2723120,N,N,1225,N,00,N
20250428,160754,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8480,30,2,0.36,221194515,26260,102.75,8400,8490,8350,10980,5920,8450,8423.25,7.48,0,-5262,8643,8546,8383,8286,8123,8465,8205,461,2530,1000,6080,10,1,36450000,3091,15.31,0.37,12,0.07,554.00,23132.00,12700,20240424,-33.23,7250,20250409,16.97,8650,-1.97,20250310,7250,16.97,20250409,12570,-32.54,20240508,7250,16.97,20250409,0.11,Y,104700,1000,460 억,,2726413,N,N,1225,N,00,N
20250428,150758,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8470,20,2,0.24,208048085,24701,96.65,8400,8490,8350,10980,5920,8450,8422.66,7.48,0,-4168,8643,8546,8383,8286,8123,8465,8205,461,2530,1000,6080,10,1,36450000,3087,15.29,0.37,12,0.07,554.00,23132.00,12700,20240424,-33.31,7250,20250409,16.83,8650,-2.08,20250310,7250,16.83,20250409,12570,-32.62,20240508,7250,16.83,20250409,0.11,Y,104700,1000,460 억,,2726413,N,N,2338,N,00,N
20250428,140757,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8480,30,2,0.36,173030245,20571,80.49,8400,8490,8350,10980,5920,8450,8411.37,7.48,0,-3235,8643,8546,8383,8286,8123,8465,8205,461,2530,1000,6080,10,1,36450000,3091,15.31,0.37,12,0.06,554.00,23132.00,12700,20240424,-33.23,7250,20250409,16.97,8650,-1.97,20250310,7250,16.97,20250409,12570,-32.54,20240508,7250,16.97,20250409,0.11,Y,104700,1000,460 억,,2726413,N,N,2338,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 160755 55 60.00 KOSPI 금속 N N N Y 60 N 8500 20 2 0.24 144760220 17149 65.30 8420 8500 8310 11020 5940 8480 8441.32 7.47 0 1380 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3098 15.34 0.37 12 0.05 554.00 23132.00 12700 20240424 -33.07 7250 20250409 17.24 8650 -1.73 20250310 7250 17.24 20250409 12570 -32.38 20240508 7250 17.24 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1435 N 00 N
3 20250429 150758 55 60.00 KOSPI 금속 N N N Y 60 N 8450 -30 5 -0.35 105229960 12492 47.57 8420 8490 8310 11020 5940 8480 8423.79 7.47 0 -1388 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3080 15.25 0.37 12 0.03 554.00 23132.00 12700 20240424 -33.46 7250 20250409 16.55 8650 -2.31 20250310 7250 16.55 20250409 12570 -32.78 20240508 7250 16.55 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
4 20250429 140759 55 60.00 KOSPI 금속 N N N Y 60 N 8410 -70 5 -0.83 101124520 12004 45.71 8420 8490 8310 11020 5940 8480 8424.24 7.47 0 -1284 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3065 15.18 0.36 12 0.03 554.00 23132.00 12700 20240424 -33.78 7250 20250409 16.00 8650 -2.77 20250310 7250 16.00 20250409 12570 -33.09 20240508 7250 16.00 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
5 20250429 130759 55 60.00 KOSPI 금속 N N N Y 60 N 8410 -70 5 -0.83 90051870 10687 40.69 8420 8490 8310 11020 5940 8480 8426.30 7.47 0 -1675 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3065 15.18 0.36 12 0.03 554.00 23132.00 12700 20240424 -33.78 7250 20250409 16.00 8650 -2.77 20250310 7250 16.00 20250409 12570 -33.09 20240508 7250 16.00 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
6 20250429 120801 55 60.00 KOSPI 금속 N N N Y 60 N 8450 -30 5 -0.35 78383540 9299 35.41 8420 8490 8310 11020 5940 8480 8429.24 7.47 0 -1412 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3080 15.25 0.37 12 0.03 554.00 23132.00 12700 20240424 -33.46 7250 20250409 16.55 8650 -2.31 20250310 7250 16.55 20250409 12570 -32.78 20240508 7250 16.55 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
7 20250429 110800 55 60.00 KOSPI 금속 N N N Y 60 N 8370 -110 5 -1.30 12659130 1511 5.75 8420 8450 8310 11020 5940 8480 8377.98 7.47 0 -24 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3051 15.11 0.36 12 0.00 554.00 23132.00 12700 20240424 -34.09 7250 20250409 15.45 8650 -3.24 20250310 7250 15.45 20250409 12570 -33.41 20240508 7250 15.45 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
8 20250429 100802 55 60.00 KOSPI 금속 N N N Y 60 N 8320 -160 5 -1.89 8226300 982 3.74 8420 8450 8310 11020 5940 8480 8377.09 7.47 0 5 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3033 15.02 0.36 12 0.00 554.00 23132.00 12700 20240424 -34.49 7250 20250409 14.76 8650 -3.82 20250310 7250 14.76 20250409 12570 -33.81 20240508 7250 14.76 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
9 20250429 090801 55 60.00 KOSPI 금속 N N N Y 60 N 8420 -60 5 -0.71 294700 35 0.13 8420 8420 8420 11020 5940 8480 8420.00 7.47 0 -1 8580 8530 8440 8390 8300 8555 8415 461 2540 1000 6100 10 1 36450000 3069 15.20 0.36 12 0.00 554.00 23132.00 12700 20240424 -33.70 7250 20250409 16.14 8650 -2.66 20250310 7250 16.14 20250409 12570 -33.02 20240508 7250 16.14 20250409 0.11 Y 104700 1000 460 억 2723120 N N 1225 N 00 N
10 20250428 160754 55 60.00 KOSPI 금속 N N N Y 60 N 8480 30 2 0.36 221194515 26260 102.75 8400 8490 8350 10980 5920 8450 8423.25 7.48 0 -5262 8643 8546 8383 8286 8123 8465 8205 461 2530 1000 6080 10 1 36450000 3091 15.31 0.37 12 0.07 554.00 23132.00 12700 20240424 -33.23 7250 20250409 16.97 8650 -1.97 20250310 7250 16.97 20250409 12570 -32.54 20240508 7250 16.97 20250409 0.11 Y 104700 1000 460 억 2726413 N N 1225 N 00 N
11 20250428 150758 55 60.00 KOSPI 금속 N N N Y 60 N 8470 20 2 0.24 208048085 24701 96.65 8400 8490 8350 10980 5920 8450 8422.66 7.48 0 -4168 8643 8546 8383 8286 8123 8465 8205 461 2530 1000 6080 10 1 36450000 3087 15.29 0.37 12 0.07 554.00 23132.00 12700 20240424 -33.31 7250 20250409 16.83 8650 -2.08 20250310 7250 16.83 20250409 12570 -32.62 20240508 7250 16.83 20250409 0.11 Y 104700 1000 460 억 2726413 N N 2338 N 00 N
12 20250428 140757 55 60.00 KOSPI 금속 N N N Y 60 N 8480 30 2 0.36 173030245 20571 80.49 8400 8490 8350 10980 5920 8450 8411.37 7.48 0 -3235 8643 8546 8383 8286 8123 8465 8205 461 2530 1000 6080 10 1 36450000 3091 15.31 0.37 12 0.06 554.00 23132.00 12700 20240424 -33.23 7250 20250409 16.97 8650 -1.97 20250310 7250 16.97 20250409 12570 -32.54 20240508 7250 16.97 20250409 0.11 Y 104700 1000 460 억 2726413 N N 2338 N 00 N