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
462520/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
20250429,161328,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13590,110,2,0.82,89075310,6584,299.55,13480,13600,13480,17520,9440,13480,13529.06,0.24,0,1315,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1611,27.68,0.73,12,0.06,491.00,18731.00,25200,20240509,-46.07,12100,20250409,12.31,15770,-13.82,20250107,12100,12.31,20250409,25200,-46.07,20240509,12100,12.31,20250409,0.31,Y,462520,500,59 억,,28654,N,N,3,N,00,N
20250429,151334,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13570,90,2,0.67,73409740,5431,247.09,13480,13600,13480,17520,9440,13480,13516.80,0.24,0,345,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1609,27.64,0.72,12,0.05,491.00,18731.00,25200,20240509,-46.15,12100,20250409,12.15,15770,-13.95,20250107,12100,12.15,20250409,25200,-46.15,20240509,12100,12.15,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250429,141337,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13540,60,2,0.45,58273030,4312,196.18,13480,13600,13480,17520,9440,13480,13514.15,0.24,0,-96,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1605,27.58,0.72,12,0.04,491.00,18731.00,25200,20240509,-46.27,12100,20250409,11.90,15770,-14.14,20250107,12100,11.90,20250409,25200,-46.27,20240509,12100,11.90,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250429,131333,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13520,40,2,0.30,13561640,1000,45.50,13480,13600,13480,17520,9440,13480,13561.64,0.24,0,150,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1603,27.54,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.35,12100,20250409,11.74,15770,-14.27,20250107,12100,11.74,20250409,25200,-46.35,20240509,12100,11.74,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250429,121337,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13570,90,2,0.67,11356060,837,38.08,13480,13600,13480,17520,9440,13480,13567.57,0.24,0,39,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1609,27.64,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.15,12100,20250409,12.15,15770,-13.95,20250107,12100,12.15,20250409,25200,-46.15,20240509,12100,12.15,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250429,111336,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13580,100,2,0.74,7717570,569,25.89,13480,13600,13480,17520,9440,13480,13563.39,0.24,0,37,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1610,27.66,0.73,12,0.00,491.00,18731.00,25200,20240509,-46.11,12100,20250409,12.23,15770,-13.89,20250107,12100,12.23,20250409,25200,-46.11,20240509,12100,12.23,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250429,101339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13560,80,2,0.59,1898430,140,6.37,13480,13600,13480,17520,9440,13480,13560.21,0.24,0,-36,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1608,27.62,0.72,12,0.00,491.00,18731.00,25200,20240509,-46.19,12100,20250409,12.07,15770,-14.01,20250107,12100,12.07,20250409,25200,-46.19,20240509,12100,12.07,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250429,091341,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13590,110,2,0.82,813900,60,2.73,13480,13600,13480,17520,9440,13480,13565.00,0.24,0,-34,13580,13530,13480,13430,13380,13555,13455,59,4040,500,8620,10,1,11855168,1611,27.68,0.73,12,0.00,491.00,18731.00,25200,20240509,-46.07,12100,20250409,12.31,15770,-13.82,20250107,12100,12.31,20250409,25200,-46.07,20240509,12100,12.31,20250409,0.31,Y,462520,500,59 억,,28654,N,N,0,N,00,N
20250428,161326,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13480,20,2,0.15,29508820,2190,57.75,13460,13530,13430,17490,9430,13460,13474.35,0.24,0,70,13746,13602,13486,13342,13226,13545,13285,59,4030,500,8610,10,1,11855168,1598,27.45,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.51,12100,20250409,11.40,15770,-14.52,20250107,12100,11.40,20250409,25200,-46.51,20240509,12100,11.40,20250409,0.31,Y,462520,500,59 억,,28578,N,N,11,N,00,N
20250428,151332,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13510,50,2,0.37,28187520,2092,55.17,13460,13530,13430,17490,9430,13460,13473.96,0.24,0,107,13746,13602,13486,13342,13226,13545,13285,59,4030,500,8610,10,1,11855168,1602,27.52,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.39,12100,20250409,11.65,15770,-14.33,20250107,12100,11.65,20250409,25200,-46.39,20240509,12100,11.65,20250409,0.31,Y,462520,500,59 억,,28578,N,N,11,N,00,N
20250428,141333,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13470,10,2,0.07,26541700,1970,51.95,13460,13530,13430,17490,9430,13460,13472.94,0.24,0,128,13746,13602,13486,13342,13226,13545,13285,59,4030,500,8610,10,1,11855168,1597,27.43,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.55,12100,20250409,11.32,15770,-14.58,20250107,12100,11.32,20250409,25200,-46.55,20240509,12100,11.32,20250409,0.31,Y,462520,500,59 억,,28578,N,N,11,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 161328 57 100.00 KOSPI 비금속 N N N N N 13590 110 2 0.82 89075310 6584 299.55 13480 13600 13480 17520 9440 13480 13529.06 0.24 0 1315 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1611 27.68 0.73 12 0.06 491.00 18731.00 25200 20240509 -46.07 12100 20250409 12.31 15770 -13.82 20250107 12100 12.31 20250409 25200 -46.07 20240509 12100 12.31 20250409 0.31 Y 462520 500 59 억 28654 N N 3 N 00 N
3 20250429 151334 57 100.00 KOSPI 비금속 N N N N N 13570 90 2 0.67 73409740 5431 247.09 13480 13600 13480 17520 9440 13480 13516.80 0.24 0 345 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1609 27.64 0.72 12 0.05 491.00 18731.00 25200 20240509 -46.15 12100 20250409 12.15 15770 -13.95 20250107 12100 12.15 20250409 25200 -46.15 20240509 12100 12.15 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
4 20250429 141337 57 100.00 KOSPI 비금속 N N N N N 13540 60 2 0.45 58273030 4312 196.18 13480 13600 13480 17520 9440 13480 13514.15 0.24 0 -96 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1605 27.58 0.72 12 0.04 491.00 18731.00 25200 20240509 -46.27 12100 20250409 11.90 15770 -14.14 20250107 12100 11.90 20250409 25200 -46.27 20240509 12100 11.90 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
5 20250429 131333 57 100.00 KOSPI 비금속 N N N N N 13520 40 2 0.30 13561640 1000 45.50 13480 13600 13480 17520 9440 13480 13561.64 0.24 0 150 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1603 27.54 0.72 12 0.01 491.00 18731.00 25200 20240509 -46.35 12100 20250409 11.74 15770 -14.27 20250107 12100 11.74 20250409 25200 -46.35 20240509 12100 11.74 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
6 20250429 121337 57 100.00 KOSPI 비금속 N N N N N 13570 90 2 0.67 11356060 837 38.08 13480 13600 13480 17520 9440 13480 13567.57 0.24 0 39 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1609 27.64 0.72 12 0.01 491.00 18731.00 25200 20240509 -46.15 12100 20250409 12.15 15770 -13.95 20250107 12100 12.15 20250409 25200 -46.15 20240509 12100 12.15 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
7 20250429 111336 57 100.00 KOSPI 비금속 N N N N N 13580 100 2 0.74 7717570 569 25.89 13480 13600 13480 17520 9440 13480 13563.39 0.24 0 37 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1610 27.66 0.73 12 0.00 491.00 18731.00 25200 20240509 -46.11 12100 20250409 12.23 15770 -13.89 20250107 12100 12.23 20250409 25200 -46.11 20240509 12100 12.23 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
8 20250429 101339 57 100.00 KOSPI 비금속 N N N N N 13560 80 2 0.59 1898430 140 6.37 13480 13600 13480 17520 9440 13480 13560.21 0.24 0 -36 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1608 27.62 0.72 12 0.00 491.00 18731.00 25200 20240509 -46.19 12100 20250409 12.07 15770 -14.01 20250107 12100 12.07 20250409 25200 -46.19 20240509 12100 12.07 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
9 20250429 091341 57 100.00 KOSPI 비금속 N N N N N 13590 110 2 0.82 813900 60 2.73 13480 13600 13480 17520 9440 13480 13565.00 0.24 0 -34 13580 13530 13480 13430 13380 13555 13455 59 4040 500 8620 10 1 11855168 1611 27.68 0.73 12 0.00 491.00 18731.00 25200 20240509 -46.07 12100 20250409 12.31 15770 -13.82 20250107 12100 12.31 20250409 25200 -46.07 20240509 12100 12.31 20250409 0.31 Y 462520 500 59 억 28654 N N 0 N 00 N
10 20250428 161326 57 100.00 KOSPI 비금속 N N N N N 13480 20 2 0.15 29508820 2190 57.75 13460 13530 13430 17490 9430 13460 13474.35 0.24 0 70 13746 13602 13486 13342 13226 13545 13285 59 4030 500 8610 10 1 11855168 1598 27.45 0.72 12 0.02 491.00 18731.00 25200 20240509 -46.51 12100 20250409 11.40 15770 -14.52 20250107 12100 11.40 20250409 25200 -46.51 20240509 12100 11.40 20250409 0.31 Y 462520 500 59 억 28578 N N 11 N 00 N
11 20250428 151332 57 100.00 KOSPI 비금속 N N N N N 13510 50 2 0.37 28187520 2092 55.17 13460 13530 13430 17490 9430 13460 13473.96 0.24 0 107 13746 13602 13486 13342 13226 13545 13285 59 4030 500 8610 10 1 11855168 1602 27.52 0.72 12 0.02 491.00 18731.00 25200 20240509 -46.39 12100 20250409 11.65 15770 -14.33 20250107 12100 11.65 20250409 25200 -46.39 20240509 12100 11.65 20250409 0.31 Y 462520 500 59 억 28578 N N 11 N 00 N
12 20250428 141333 57 100.00 KOSPI 비금속 N N N N N 13470 10 2 0.07 26541700 1970 51.95 13460 13530 13430 17490 9430 13460 13472.94 0.24 0 128 13746 13602 13486 13342 13226 13545 13285 59 4030 500 8610 10 1 11855168 1597 27.43 0.72 12 0.02 491.00 18731.00 25200 20240509 -46.55 12100 20250409 11.32 15770 -14.58 20250107 12100 11.32 20250409 25200 -46.55 20240509 12100 11.32 20250409 0.31 Y 462520 500 59 억 28578 N N 11 N 00 N