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
133820/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
20250429,160834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,865,-6,5,-0.69,62962514,72385,57.31,905,905,865,1132,610,871,869.83,1.70,0,7342,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,267,-0.96,0.81,12,0.23,-897.00,1072.00,1395,20240429,-37.99,800,20250404,8.12,1300,-33.46,20250218,800,8.12,20250404,1395,-37.99,20240429,800,8.12,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,150837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,872,1,2,0.11,58917156,67720,53.61,905,905,865,1132,610,871,870.01,1.70,0,8029,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,269,-0.97,0.81,12,0.22,-897.00,1072.00,1395,20240429,-37.49,800,20250404,9.00,1300,-32.92,20250218,800,9.00,20250404,1395,-37.49,20240429,800,9.00,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,140839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,877,6,2,0.69,55241993,63478,50.26,905,905,865,1132,610,871,870.25,1.70,0,7951,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,270,-0.98,0.82,12,0.21,-897.00,1072.00,1395,20240429,-37.13,800,20250404,9.62,1300,-32.54,20250218,800,9.62,20250404,1395,-37.13,20240429,800,9.62,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,130837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,872,1,2,0.11,47904714,55052,43.58,905,905,865,1132,610,871,870.17,1.70,0,6310,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,269,-0.97,0.81,12,0.18,-897.00,1072.00,1395,20240429,-37.49,800,20250404,9.00,1300,-32.92,20250218,800,9.00,20250404,1395,-37.49,20240429,800,9.00,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,120840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,871,0,3,0.00,47821002,54956,43.51,905,905,865,1132,610,871,870.17,1.70,0,6388,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,268,-0.97,0.81,12,0.18,-897.00,1072.00,1395,20240429,-37.56,800,20250404,8.88,1300,-33.00,20250218,800,8.88,20250404,1395,-37.56,20240429,800,8.88,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,110839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,870,-1,5,-0.11,39816791,45748,36.22,905,905,865,1132,610,871,870.35,1.70,0,5129,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,268,-0.97,0.81,12,0.15,-897.00,1072.00,1395,20240429,-37.63,800,20250404,8.75,1300,-33.08,20250218,800,8.75,20250404,1395,-37.63,20240429,800,8.75,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,100841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,868,-3,5,-0.34,29781940,34258,27.12,905,905,865,1132,610,871,869.34,1.70,0,4099,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,268,-0.97,0.81,12,0.11,-897.00,1072.00,1395,20240429,-37.78,800,20250404,8.50,1300,-33.23,20250218,800,8.50,20250404,1395,-37.78,20240429,800,8.50,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250429,090841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,875,4,2,0.46,1075275,1193,0.94,905,905,875,1132,610,871,901.32,1.70,0,-1,921,896,881,856,841,888,848,167,261,500,570,1,1,30826118,270,-0.98,0.82,12,0.00,-897.00,1072.00,1395,20240429,-37.28,800,20250404,9.38,1300,-32.69,20250218,800,9.38,20250404,1395,-37.28,20240429,800,9.38,20250404,0.00,Y,133820,500,166 억,,523329,N,N,594,N,00,N
20250428,160833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,871,-33,5,-3.65,110946735,126097,212.03,905,906,866,1175,633,904,879.89,1.75,0,-20240,924,914,906,896,888,910,892,167,271,500,590,1,1,30826118,268,-0.97,0.81,12,0.41,-897.00,1072.00,1395,20240429,-37.56,800,20250404,8.88,1300,-33.00,20250218,800,8.88,20250404,1395,-37.56,20240429,800,8.88,20250404,0.00,Y,133820,500,166 억,,540492,N,N,594,N,00,N
20250428,150837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,868,-36,5,-3.98,108747743,123572,207.78,905,906,866,1175,633,904,880.04,1.75,0,-18613,924,914,906,896,888,910,892,167,271,500,590,1,1,30826118,268,-0.97,0.81,12,0.40,-897.00,1072.00,1395,20240429,-37.78,800,20250404,8.50,1300,-33.23,20250218,800,8.50,20250404,1395,-37.78,20240429,800,8.50,20250404,0.00,Y,133820,500,166 억,,540492,N,N,709,N,00,N
20250428,140837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,872,-32,5,-3.54,82579765,93504,157.22,905,906,867,1175,633,904,883.17,1.75,0,-13225,924,914,906,896,888,910,892,167,271,500,590,1,1,30826118,269,-0.97,0.81,12,0.30,-897.00,1072.00,1395,20240429,-37.49,800,20250404,9.00,1300,-32.92,20250218,800,9.00,20250404,1395,-37.49,20240429,800,9.00,20250404,0.00,Y,133820,500,166 억,,540492,N,N,709,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 160834 57 100.00 KOSPI 금속 N N N N N 865 -6 5 -0.69 62962514 72385 57.31 905 905 865 1132 610 871 869.83 1.70 0 7342 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 267 -0.96 0.81 12 0.23 -897.00 1072.00 1395 20240429 -37.99 800 20250404 8.12 1300 -33.46 20250218 800 8.12 20250404 1395 -37.99 20240429 800 8.12 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
3 20250429 150837 57 100.00 KOSPI 금속 N N N N N 872 1 2 0.11 58917156 67720 53.61 905 905 865 1132 610 871 870.01 1.70 0 8029 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 269 -0.97 0.81 12 0.22 -897.00 1072.00 1395 20240429 -37.49 800 20250404 9.00 1300 -32.92 20250218 800 9.00 20250404 1395 -37.49 20240429 800 9.00 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
4 20250429 140839 57 100.00 KOSPI 금속 N N N N N 877 6 2 0.69 55241993 63478 50.26 905 905 865 1132 610 871 870.25 1.70 0 7951 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 270 -0.98 0.82 12 0.21 -897.00 1072.00 1395 20240429 -37.13 800 20250404 9.62 1300 -32.54 20250218 800 9.62 20250404 1395 -37.13 20240429 800 9.62 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
5 20250429 130837 57 100.00 KOSPI 금속 N N N N N 872 1 2 0.11 47904714 55052 43.58 905 905 865 1132 610 871 870.17 1.70 0 6310 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 269 -0.97 0.81 12 0.18 -897.00 1072.00 1395 20240429 -37.49 800 20250404 9.00 1300 -32.92 20250218 800 9.00 20250404 1395 -37.49 20240429 800 9.00 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
6 20250429 120840 57 100.00 KOSPI 금속 N N N N N 871 0 3 0.00 47821002 54956 43.51 905 905 865 1132 610 871 870.17 1.70 0 6388 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 268 -0.97 0.81 12 0.18 -897.00 1072.00 1395 20240429 -37.56 800 20250404 8.88 1300 -33.00 20250218 800 8.88 20250404 1395 -37.56 20240429 800 8.88 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
7 20250429 110839 57 100.00 KOSPI 금속 N N N N N 870 -1 5 -0.11 39816791 45748 36.22 905 905 865 1132 610 871 870.35 1.70 0 5129 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 268 -0.97 0.81 12 0.15 -897.00 1072.00 1395 20240429 -37.63 800 20250404 8.75 1300 -33.08 20250218 800 8.75 20250404 1395 -37.63 20240429 800 8.75 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
8 20250429 100841 57 100.00 KOSPI 금속 N N N N N 868 -3 5 -0.34 29781940 34258 27.12 905 905 865 1132 610 871 869.34 1.70 0 4099 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 268 -0.97 0.81 12 0.11 -897.00 1072.00 1395 20240429 -37.78 800 20250404 8.50 1300 -33.23 20250218 800 8.50 20250404 1395 -37.78 20240429 800 8.50 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
9 20250429 090841 57 100.00 KOSPI 금속 N N N N N 875 4 2 0.46 1075275 1193 0.94 905 905 875 1132 610 871 901.32 1.70 0 -1 921 896 881 856 841 888 848 167 261 500 570 1 1 30826118 270 -0.98 0.82 12 0.00 -897.00 1072.00 1395 20240429 -37.28 800 20250404 9.38 1300 -32.69 20250218 800 9.38 20250404 1395 -37.28 20240429 800 9.38 20250404 0.00 Y 133820 500 166 억 523329 N N 594 N 00 N
10 20250428 160833 57 100.00 KOSPI 금속 N N N N N 871 -33 5 -3.65 110946735 126097 212.03 905 906 866 1175 633 904 879.89 1.75 0 -20240 924 914 906 896 888 910 892 167 271 500 590 1 1 30826118 268 -0.97 0.81 12 0.41 -897.00 1072.00 1395 20240429 -37.56 800 20250404 8.88 1300 -33.00 20250218 800 8.88 20250404 1395 -37.56 20240429 800 8.88 20250404 0.00 Y 133820 500 166 억 540492 N N 594 N 00 N
11 20250428 150837 57 100.00 KOSPI 금속 N N N N N 868 -36 5 -3.98 108747743 123572 207.78 905 906 866 1175 633 904 880.04 1.75 0 -18613 924 914 906 896 888 910 892 167 271 500 590 1 1 30826118 268 -0.97 0.81 12 0.40 -897.00 1072.00 1395 20240429 -37.78 800 20250404 8.50 1300 -33.23 20250218 800 8.50 20250404 1395 -37.78 20240429 800 8.50 20250404 0.00 Y 133820 500 166 억 540492 N N 709 N 00 N
12 20250428 140837 57 100.00 KOSPI 금속 N N N N N 872 -32 5 -3.54 82579765 93504 157.22 905 906 867 1175 633 904 883.17 1.75 0 -13225 924 914 906 896 888 910 892 167 271 500 590 1 1 30826118 269 -0.97 0.81 12 0.30 -897.00 1072.00 1395 20240429 -37.49 800 20250404 9.00 1300 -32.92 20250218 800 9.00 20250404 1395 -37.49 20240429 800 9.00 20250404 0.00 Y 133820 500 166 억 540492 N N 709 N 00 N