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
460850/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
20250429,161325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,10,2,0.16,180820320,28705,87.66,6340,6370,6250,8240,4440,6340,6299.26,23.00,0,-296,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1899,2.98,0.19,12,0.10,2133.00,33988.00,8170,20240820,-22.28,5630,20241209,12.79,7290,-12.89,20250320,5800,9.48,20250409,8170,-22.28,20240820,5630,12.79,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,2724,N,00,N
20250429,151331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-30,5,-0.47,165580640,26301,80.32,6340,6370,6250,8240,4440,6340,6295.60,23.00,0,-1386,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1887,2.96,0.19,12,0.09,2133.00,33988.00,8170,20240820,-22.77,5630,20241209,12.08,7290,-13.44,20250320,5800,8.79,20250409,8170,-22.77,20240820,5630,12.08,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250429,141334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,-10,5,-0.16,147974030,23511,71.80,6340,6370,6250,8240,4440,6340,6293.82,23.00,0,-1232,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1893,2.97,0.19,12,0.08,2133.00,33988.00,8170,20240820,-22.52,5630,20241209,12.43,7290,-13.17,20250320,5800,9.14,20250409,8170,-22.52,20240820,5630,12.43,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250429,131330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-30,5,-0.47,125848870,20006,61.10,6340,6370,6250,8240,4440,6340,6290.56,23.00,0,-3055,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1887,2.96,0.19,12,0.07,2133.00,33988.00,8170,20240820,-22.77,5630,20241209,12.08,7290,-13.44,20250320,5800,8.79,20250409,8170,-22.77,20240820,5630,12.08,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250429,121334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,-50,5,-0.79,99789950,15868,48.46,6340,6370,6250,8240,4440,6340,6288.75,23.00,0,-702,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1881,2.95,0.19,12,0.05,2133.00,33988.00,8170,20240820,-23.01,5630,20241209,11.72,7290,-13.72,20250320,5800,8.45,20250409,8170,-23.01,20240820,5630,11.72,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250429,111333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-60,5,-0.95,87628350,13934,42.55,6340,6370,6250,8240,4440,6340,6288.82,23.00,0,149,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1878,2.94,0.18,12,0.05,2133.00,33988.00,8170,20240820,-23.13,5630,20241209,11.55,7290,-13.85,20250320,5800,8.28,20250409,8170,-23.13,20240820,5630,11.55,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250429,101336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,-70,5,-1.10,73184300,11634,35.53,6340,6370,6250,8240,4440,6340,6290.55,23.00,0,713,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1875,2.94,0.18,12,0.04,2133.00,33988.00,8170,20240820,-23.26,5630,20241209,11.37,7290,-13.99,20250320,5800,8.10,20250409,8170,-23.26,20240820,5630,11.37,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250429,091338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,-30,5,-0.47,8419750,1329,4.06,6340,6350,6310,8240,4440,6340,6335.40,23.00,0,-134,6433,6386,6363,6316,6293,6375,6305,1495,1900,5000,4690,10,1,29898656,1887,2.96,0.19,12,0.00,2133.00,33988.00,8170,20240820,-22.77,5630,20241209,12.08,7290,-13.44,20250320,5800,8.79,20250409,8170,-22.77,20240820,5630,12.08,20241209,1.09,Y,460850,5000,1494 억,,6876897,N,N,9127,N,00,N
20250428,161323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,-10,5,-0.16,208446790,32744,98.44,6400,6410,6340,8250,4450,6350,6365.97,23.02,0,-4833,6496,6422,6366,6292,6236,6395,6265,1495,1900,5000,4690,10,1,29898656,1896,2.97,0.19,12,0.11,2133.00,33988.00,8170,20240820,-22.40,5630,20241209,12.61,7290,-13.03,20250320,5800,9.31,20250409,8170,-22.40,20240820,5630,12.61,20241209,1.09,Y,460850,5000,1494 억,,6882086,N,N,9127,N,00,N
20250428,151329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,0,3,0.00,205473060,32275,97.03,6400,6410,6340,8250,4450,6350,6366.32,23.02,0,-4792,6496,6422,6366,6292,6236,6395,6265,1495,1900,5000,4690,10,1,29898656,1899,2.98,0.19,12,0.11,2133.00,33988.00,8170,20240820,-22.28,5630,20241209,12.79,7290,-12.89,20250320,5800,9.48,20250409,8170,-22.28,20240820,5630,12.79,20241209,1.09,Y,460850,5000,1494 억,,6882086,N,N,268,N,00,N
20250428,141330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6360,10,2,0.16,170091180,26705,80.28,6400,6410,6350,8250,4450,6350,6369.26,23.02,0,-6925,6496,6422,6366,6292,6236,6395,6265,1495,1900,5000,4690,10,1,29898656,1902,2.98,0.19,12,0.09,2133.00,33988.00,8170,20240820,-22.15,5630,20241209,12.97,7290,-12.76,20250320,5800,9.66,20250409,8170,-22.15,20240820,5630,12.97,20241209,1.09,Y,460850,5000,1494 억,,6882086,N,N,268,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 161325 57 100.00 KOSPI 금속 N N N N N 6350 10 2 0.16 180820320 28705 87.66 6340 6370 6250 8240 4440 6340 6299.26 23.00 0 -296 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1899 2.98 0.19 12 0.10 2133.00 33988.00 8170 20240820 -22.28 5630 20241209 12.79 7290 -12.89 20250320 5800 9.48 20250409 8170 -22.28 20240820 5630 12.79 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 2724 N 00 N
3 20250429 151331 57 100.00 KOSPI 금속 N N N N N 6310 -30 5 -0.47 165580640 26301 80.32 6340 6370 6250 8240 4440 6340 6295.60 23.00 0 -1386 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1887 2.96 0.19 12 0.09 2133.00 33988.00 8170 20240820 -22.77 5630 20241209 12.08 7290 -13.44 20250320 5800 8.79 20250409 8170 -22.77 20240820 5630 12.08 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
4 20250429 141334 57 100.00 KOSPI 금속 N N N N N 6330 -10 5 -0.16 147974030 23511 71.80 6340 6370 6250 8240 4440 6340 6293.82 23.00 0 -1232 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1893 2.97 0.19 12 0.08 2133.00 33988.00 8170 20240820 -22.52 5630 20241209 12.43 7290 -13.17 20250320 5800 9.14 20250409 8170 -22.52 20240820 5630 12.43 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
5 20250429 131330 57 100.00 KOSPI 금속 N N N N N 6310 -30 5 -0.47 125848870 20006 61.10 6340 6370 6250 8240 4440 6340 6290.56 23.00 0 -3055 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1887 2.96 0.19 12 0.07 2133.00 33988.00 8170 20240820 -22.77 5630 20241209 12.08 7290 -13.44 20250320 5800 8.79 20250409 8170 -22.77 20240820 5630 12.08 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
6 20250429 121334 57 100.00 KOSPI 금속 N N N N N 6290 -50 5 -0.79 99789950 15868 48.46 6340 6370 6250 8240 4440 6340 6288.75 23.00 0 -702 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1881 2.95 0.19 12 0.05 2133.00 33988.00 8170 20240820 -23.01 5630 20241209 11.72 7290 -13.72 20250320 5800 8.45 20250409 8170 -23.01 20240820 5630 11.72 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
7 20250429 111333 57 100.00 KOSPI 금속 N N N N N 6280 -60 5 -0.95 87628350 13934 42.55 6340 6370 6250 8240 4440 6340 6288.82 23.00 0 149 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1878 2.94 0.18 12 0.05 2133.00 33988.00 8170 20240820 -23.13 5630 20241209 11.55 7290 -13.85 20250320 5800 8.28 20250409 8170 -23.13 20240820 5630 11.55 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
8 20250429 101336 57 100.00 KOSPI 금속 N N N N N 6270 -70 5 -1.10 73184300 11634 35.53 6340 6370 6250 8240 4440 6340 6290.55 23.00 0 713 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1875 2.94 0.18 12 0.04 2133.00 33988.00 8170 20240820 -23.26 5630 20241209 11.37 7290 -13.99 20250320 5800 8.10 20250409 8170 -23.26 20240820 5630 11.37 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
9 20250429 091338 57 100.00 KOSPI 금속 N N N N N 6310 -30 5 -0.47 8419750 1329 4.06 6340 6350 6310 8240 4440 6340 6335.40 23.00 0 -134 6433 6386 6363 6316 6293 6375 6305 1495 1900 5000 4690 10 1 29898656 1887 2.96 0.19 12 0.00 2133.00 33988.00 8170 20240820 -22.77 5630 20241209 12.08 7290 -13.44 20250320 5800 8.79 20250409 8170 -22.77 20240820 5630 12.08 20241209 1.09 Y 460850 5000 1494 억 6876897 N N 9127 N 00 N
10 20250428 161323 57 100.00 KOSPI 금속 N N N N N 6340 -10 5 -0.16 208446790 32744 98.44 6400 6410 6340 8250 4450 6350 6365.97 23.02 0 -4833 6496 6422 6366 6292 6236 6395 6265 1495 1900 5000 4690 10 1 29898656 1896 2.97 0.19 12 0.11 2133.00 33988.00 8170 20240820 -22.40 5630 20241209 12.61 7290 -13.03 20250320 5800 9.31 20250409 8170 -22.40 20240820 5630 12.61 20241209 1.09 Y 460850 5000 1494 억 6882086 N N 9127 N 00 N
11 20250428 151329 57 100.00 KOSPI 금속 N N N N N 6350 0 3 0.00 205473060 32275 97.03 6400 6410 6340 8250 4450 6350 6366.32 23.02 0 -4792 6496 6422 6366 6292 6236 6395 6265 1495 1900 5000 4690 10 1 29898656 1899 2.98 0.19 12 0.11 2133.00 33988.00 8170 20240820 -22.28 5630 20241209 12.79 7290 -12.89 20250320 5800 9.48 20250409 8170 -22.28 20240820 5630 12.79 20241209 1.09 Y 460850 5000 1494 억 6882086 N N 268 N 00 N
12 20250428 141330 57 100.00 KOSPI 금속 N N N N N 6360 10 2 0.16 170091180 26705 80.28 6400 6410 6350 8250 4450 6350 6369.26 23.02 0 -6925 6496 6422 6366 6292 6236 6395 6265 1495 1900 5000 4690 10 1 29898656 1902 2.98 0.19 12 0.09 2133.00 33988.00 8170 20240820 -22.15 5630 20241209 12.97 7290 -12.76 20250320 5800 9.66 20250409 8170 -22.15 20240820 5630 12.97 20241209 1.09 Y 460850 5000 1494 억 6882086 N N 268 N 00 N