ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,161209,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5960,-540,5,-8.31,724437630,118932,109.30,6450,6450,5930,8450,4550,6500,6091.19,23.53,0,-54498,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1782,2.79,0.18,12,0.40,2133.00,33988.00,8170,20240820,-27.05,5630,20241209,5.86,7290,-18.24,20250320,5860,1.71,20250102,8170,-27.05,20240820,5630,5.86,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,6880,N,00,N
20250407,151215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5960,-540,5,-8.31,687211860,112683,103.55,6450,6450,5930,8450,4550,6500,6098.63,23.53,0,-51509,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1782,2.79,0.18,12,0.38,2133.00,33988.00,8170,20240820,-27.05,5630,20241209,5.86,7290,-18.24,20250320,5860,1.71,20250102,8170,-27.05,20240820,5630,5.86,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250407,141213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5990,-510,5,-7.85,585939465,95727,87.97,6450,6450,5990,8450,4550,6500,6120.94,23.53,0,-44979,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1791,2.81,0.18,12,0.32,2133.00,33988.00,8170,20240820,-26.68,5630,20241209,6.39,7290,-17.83,20250320,5860,2.22,20250102,8170,-26.68,20240820,5630,6.39,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250407,131211,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6050,-450,5,-6.92,486500895,79218,72.80,6450,6450,6030,8450,4550,6500,6141.29,23.53,0,-41237,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1809,2.84,0.18,12,0.26,2133.00,33988.00,8170,20240820,-25.95,5630,20241209,7.46,7290,-17.01,20250320,5860,3.24,20250102,8170,-25.95,20240820,5630,7.46,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250407,121208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6070,-430,5,-6.62,435955640,70860,65.12,6450,6450,6060,8450,4550,6500,6152.35,23.53,0,-36040,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1815,2.85,0.18,12,0.24,2133.00,33988.00,8170,20240820,-25.70,5630,20241209,7.82,7290,-16.74,20250320,5860,3.58,20250102,8170,-25.70,20240820,5630,7.82,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250407,111212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-350,5,-5.38,336988420,54663,50.23,6450,6450,6100,8450,4550,6500,6164.84,23.53,0,-23422,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1839,2.88,0.18,12,0.18,2133.00,33988.00,8170,20240820,-24.72,5630,20241209,9.24,7290,-15.64,20250320,5860,4.95,20250102,8170,-24.72,20240820,5630,9.24,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250407,101211,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-350,5,-5.38,276903810,44877,41.24,6450,6450,6100,8450,4550,6500,6170.28,23.53,0,-14550,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1839,2.88,0.18,12,0.15,2133.00,33988.00,8170,20240820,-24.72,5630,20241209,9.24,7290,-15.64,20250320,5860,4.95,20250102,8170,-24.72,20240820,5630,9.24,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250407,091213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,-310,5,-4.77,132974460,21457,19.72,6450,6450,6140,8450,4550,6500,6197.25,23.53,0,3206,6706,6602,6456,6352,6206,6655,6405,1495,1950,5000,4810,10,1,29898656,1851,2.90,0.18,12,0.07,2133.00,33988.00,8170,20240820,-24.24,5630,20241209,9.95,7290,-15.09,20250320,5860,5.63,20250102,8170,-24.24,20240820,5630,9.95,20241209,1.09,Y,460850,5000,1494 억,,7035405,N,N,4550,N,00,N
20250404,161207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6500,-40,5,-0.61,702499880,108816,114.10,6310,6560,6310,8500,4580,6540,6455.85,23.54,0,-4277,6693,6616,6473,6396,6253,6650,6430,1495,1960,5000,4830,10,1,29898656,1943,3.05,0.19,12,0.36,2133.00,33988.00,8170,20240820,-20.44,5630,20241209,15.45,7290,-10.84,20250320,5860,10.92,20250102,8170,-20.44,20240820,5630,15.45,20241209,1.10,Y,460850,5000,1494 억,,7038961,N,N,4550,N,00,N
20250404,151220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6490,-50,5,-0.76,698039260,108129,113.38,6310,6560,6310,8500,4580,6540,6455.62,23.54,0,-4395,6693,6616,6473,6396,6253,6650,6430,1495,1960,5000,4830,10,1,29898656,1940,3.04,0.19,12,0.36,2133.00,33988.00,8170,20240820,-20.56,5630,20241209,15.28,7290,-10.97,20250320,5860,10.75,20250102,8170,-20.56,20240820,5630,15.28,20241209,1.10,Y,460850,5000,1494 억,,7038961,N,N,3733,N,00,N
20250404,141223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6450,-90,5,-1.38,607739900,94184,98.76,6310,6560,6310,8500,4580,6540,6452.69,23.54,0,-1682,6693,6616,6473,6396,6253,6650,6430,1495,1960,5000,4830,10,1,29898656,1928,3.02,0.19,12,0.32,2133.00,33988.00,8170,20240820,-21.05,5630,20241209,14.56,7290,-11.52,20250320,5860,10.07,20250102,8170,-21.05,20240820,5630,14.56,20241209,1.10,Y,460850,5000,1494 억,,7038961,N,N,3733,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 20250407 161209 57 100.00 KOSPI 금속 N N N N N 5960 -540 5 -8.31 724437630 118932 109.30 6450 6450 5930 8450 4550 6500 6091.19 23.53 0 -54498 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1782 2.79 0.18 12 0.40 2133.00 33988.00 8170 20240820 -27.05 5630 20241209 5.86 7290 -18.24 20250320 5860 1.71 20250102 8170 -27.05 20240820 5630 5.86 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 6880 N 00 N
3 20250407 151215 57 100.00 KOSPI 금속 N N N N N 5960 -540 5 -8.31 687211860 112683 103.55 6450 6450 5930 8450 4550 6500 6098.63 23.53 0 -51509 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1782 2.79 0.18 12 0.38 2133.00 33988.00 8170 20240820 -27.05 5630 20241209 5.86 7290 -18.24 20250320 5860 1.71 20250102 8170 -27.05 20240820 5630 5.86 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
4 20250407 141213 57 100.00 KOSPI 금속 N N N N N 5990 -510 5 -7.85 585939465 95727 87.97 6450 6450 5990 8450 4550 6500 6120.94 23.53 0 -44979 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1791 2.81 0.18 12 0.32 2133.00 33988.00 8170 20240820 -26.68 5630 20241209 6.39 7290 -17.83 20250320 5860 2.22 20250102 8170 -26.68 20240820 5630 6.39 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
5 20250407 131211 57 100.00 KOSPI 금속 N N N N N 6050 -450 5 -6.92 486500895 79218 72.80 6450 6450 6030 8450 4550 6500 6141.29 23.53 0 -41237 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1809 2.84 0.18 12 0.26 2133.00 33988.00 8170 20240820 -25.95 5630 20241209 7.46 7290 -17.01 20250320 5860 3.24 20250102 8170 -25.95 20240820 5630 7.46 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
6 20250407 121208 57 100.00 KOSPI 금속 N N N N N 6070 -430 5 -6.62 435955640 70860 65.12 6450 6450 6060 8450 4550 6500 6152.35 23.53 0 -36040 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1815 2.85 0.18 12 0.24 2133.00 33988.00 8170 20240820 -25.70 5630 20241209 7.82 7290 -16.74 20250320 5860 3.58 20250102 8170 -25.70 20240820 5630 7.82 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
7 20250407 111212 57 100.00 KOSPI 금속 N N N N N 6150 -350 5 -5.38 336988420 54663 50.23 6450 6450 6100 8450 4550 6500 6164.84 23.53 0 -23422 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1839 2.88 0.18 12 0.18 2133.00 33988.00 8170 20240820 -24.72 5630 20241209 9.24 7290 -15.64 20250320 5860 4.95 20250102 8170 -24.72 20240820 5630 9.24 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
8 20250407 101211 57 100.00 KOSPI 금속 N N N N N 6150 -350 5 -5.38 276903810 44877 41.24 6450 6450 6100 8450 4550 6500 6170.28 23.53 0 -14550 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1839 2.88 0.18 12 0.15 2133.00 33988.00 8170 20240820 -24.72 5630 20241209 9.24 7290 -15.64 20250320 5860 4.95 20250102 8170 -24.72 20240820 5630 9.24 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
9 20250407 091213 57 100.00 KOSPI 금속 N N N N N 6190 -310 5 -4.77 132974460 21457 19.72 6450 6450 6140 8450 4550 6500 6197.25 23.53 0 3206 6706 6602 6456 6352 6206 6655 6405 1495 1950 5000 4810 10 1 29898656 1851 2.90 0.18 12 0.07 2133.00 33988.00 8170 20240820 -24.24 5630 20241209 9.95 7290 -15.09 20250320 5860 5.63 20250102 8170 -24.24 20240820 5630 9.95 20241209 1.09 Y 460850 5000 1494 억 7035405 N N 4550 N 00 N
10 20250404 161207 57 100.00 KOSPI 금속 N N N N N 6500 -40 5 -0.61 702499880 108816 114.10 6310 6560 6310 8500 4580 6540 6455.85 23.54 0 -4277 6693 6616 6473 6396 6253 6650 6430 1495 1960 5000 4830 10 1 29898656 1943 3.05 0.19 12 0.36 2133.00 33988.00 8170 20240820 -20.44 5630 20241209 15.45 7290 -10.84 20250320 5860 10.92 20250102 8170 -20.44 20240820 5630 15.45 20241209 1.10 Y 460850 5000 1494 억 7038961 N N 4550 N 00 N
11 20250404 151220 57 100.00 KOSPI 금속 N N N N N 6490 -50 5 -0.76 698039260 108129 113.38 6310 6560 6310 8500 4580 6540 6455.62 23.54 0 -4395 6693 6616 6473 6396 6253 6650 6430 1495 1960 5000 4830 10 1 29898656 1940 3.04 0.19 12 0.36 2133.00 33988.00 8170 20240820 -20.56 5630 20241209 15.28 7290 -10.97 20250320 5860 10.75 20250102 8170 -20.56 20240820 5630 15.28 20241209 1.10 Y 460850 5000 1494 억 7038961 N N 3733 N 00 N
12 20250404 141223 57 100.00 KOSPI 금속 N N N N N 6450 -90 5 -1.38 607739900 94184 98.76 6310 6560 6310 8500 4580 6540 6452.69 23.54 0 -1682 6693 6616 6473 6396 6253 6650 6430 1495 1960 5000 4830 10 1 29898656 1928 3.02 0.19 12 0.32 2133.00 33988.00 8170 20240820 -21.05 5630 20241209 14.56 7290 -11.52 20250320 5860 10.07 20250102 8170 -21.05 20240820 5630 14.56 20241209 1.10 Y 460850 5000 1494 억 7038961 N N 3733 N 00 N