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
460860/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
20250407,161209,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8310,-910,5,-9.87,1237115055,142658,76.06,8930,8990,8310,11980,6460,9220,8671.92,26.02,0,-67102,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4122,11.84,0.24,12,0.29,702.00,34323.00,12220,20240430,-32.00,7750,20241115,7.23,10350,-19.71,20250221,7750,7.23,20250211,12220,-32.00,20240430,7750,7.23,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,31491,N,00,N
20250407,151215,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8500,-720,5,-7.81,1127208015,129514,69.05,8930,8990,8490,11980,6460,9220,8703.37,26.02,0,-69509,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4217,12.11,0.25,12,0.26,702.00,34323.00,12220,20240430,-30.44,7750,20241115,9.68,10350,-17.87,20250221,7750,9.68,20250211,12220,-30.44,20240430,7750,9.68,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250407,141213,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8610,-610,5,-6.62,957024050,109584,58.43,8930,8990,8590,11980,6460,9220,8733.25,26.02,0,-56654,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4271,12.26,0.25,12,0.22,702.00,34323.00,12220,20240430,-29.54,7750,20241115,11.10,10350,-16.81,20250221,7750,11.10,20250211,12220,-29.54,20240430,7750,11.10,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250407,131212,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8690,-530,5,-5.75,760263180,86759,46.26,8930,8990,8680,11980,6460,9220,8762.93,26.02,0,-47412,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4311,12.38,0.25,12,0.17,702.00,34323.00,12220,20240430,-28.89,7750,20241115,12.13,10350,-16.04,20250221,7750,12.13,20250211,12220,-28.89,20240430,7750,12.13,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250407,121208,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8730,-490,5,-5.31,634495275,72314,38.56,8930,8990,8700,11980,6460,9220,8774.17,26.02,0,-39273,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4331,12.44,0.25,12,0.15,702.00,34323.00,12220,20240430,-28.56,7750,20241115,12.65,10350,-15.65,20250221,7750,12.65,20250211,12220,-28.56,20240430,7750,12.65,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250407,111212,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8750,-470,5,-5.10,514368505,58548,31.22,8930,8990,8710,11980,6460,9220,8785.42,26.02,0,-28635,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4341,12.46,0.25,12,0.12,702.00,34323.00,12220,20240430,-28.40,7750,20241115,12.90,10350,-15.46,20250221,7750,12.90,20250211,12220,-28.40,20240430,7750,12.90,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250407,101212,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8760,-460,5,-4.99,412201650,46868,24.99,8930,8990,8710,11980,6460,9220,8794.95,26.02,0,-23711,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4346,12.48,0.26,12,0.09,702.00,34323.00,12220,20240430,-28.31,7750,20241115,13.03,10350,-15.36,20250221,7750,13.03,20250211,12220,-28.31,20240430,7750,13.03,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250407,091214,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8800,-420,5,-4.56,152262190,17224,9.18,8930,8990,8760,11980,6460,9220,8840.12,26.02,0,-11008,9566,9392,9096,8922,8626,9480,9010,2480,2760,5000,6820,10,1,49608017,4366,12.54,0.26,12,0.03,702.00,34323.00,12220,20240430,-27.99,7750,20241115,13.55,10350,-14.98,20250221,7750,13.55,20250211,12220,-27.99,20240430,7750,13.55,20241115,1.35,Y,460860,5000,2480 억,,12908889,N,N,25869,N,00,N
20250404,161207,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9220,170,2,1.88,1702723800,187553,135.65,8800,9270,8800,11760,6340,9050,9078.63,26.09,0,-40148,9343,9196,8973,8826,8603,9270,8900,2480,2710,5000,6690,10,1,49608017,4574,13.13,0.27,12,0.38,702.00,34323.00,12220,20240430,-24.55,7750,20241115,18.97,10350,-10.92,20250221,7750,18.97,20250211,12220,-24.55,20240430,7750,18.97,20241115,1.36,Y,460860,5000,2480 억,,12944313,N,N,25869,N,00,N
20250404,151220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9220,170,2,1.88,1649204130,181747,131.45,8800,9270,8800,11760,6340,9050,9074.18,26.09,0,-39618,9343,9196,8973,8826,8603,9270,8900,2480,2710,5000,6690,10,1,49608017,4574,13.13,0.27,12,0.37,702.00,34323.00,12220,20240430,-24.55,7750,20241115,18.97,10350,-10.92,20250221,7750,18.97,20250211,12220,-24.55,20240430,7750,18.97,20241115,1.36,Y,460860,5000,2480 억,,12944313,N,N,28032,N,00,N
20250404,141223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9090,40,2,0.44,1302991410,143870,104.05,8800,9210,8800,11760,6340,9050,9056.73,26.09,0,-58348,9343,9196,8973,8826,8603,9270,8900,2480,2710,5000,6690,10,1,49608017,4509,12.95,0.26,12,0.29,702.00,34323.00,12220,20240430,-25.61,7750,20241115,17.29,10350,-12.17,20250221,7750,17.29,20250211,12220,-25.61,20240430,7750,17.29,20241115,1.36,Y,460860,5000,2480 억,,12944313,N,N,28032,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 55 60.00 KOSPI 금속 N N N Y 60 N 8310 -910 5 -9.87 1237115055 142658 76.06 8930 8990 8310 11980 6460 9220 8671.92 26.02 0 -67102 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4122 11.84 0.24 12 0.29 702.00 34323.00 12220 20240430 -32.00 7750 20241115 7.23 10350 -19.71 20250221 7750 7.23 20250211 12220 -32.00 20240430 7750 7.23 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 31491 N 00 N
3 20250407 151215 55 60.00 KOSPI 금속 N N N Y 60 N 8500 -720 5 -7.81 1127208015 129514 69.05 8930 8990 8490 11980 6460 9220 8703.37 26.02 0 -69509 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4217 12.11 0.25 12 0.26 702.00 34323.00 12220 20240430 -30.44 7750 20241115 9.68 10350 -17.87 20250221 7750 9.68 20250211 12220 -30.44 20240430 7750 9.68 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
4 20250407 141213 55 60.00 KOSPI 금속 N N N Y 60 N 8610 -610 5 -6.62 957024050 109584 58.43 8930 8990 8590 11980 6460 9220 8733.25 26.02 0 -56654 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4271 12.26 0.25 12 0.22 702.00 34323.00 12220 20240430 -29.54 7750 20241115 11.10 10350 -16.81 20250221 7750 11.10 20250211 12220 -29.54 20240430 7750 11.10 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
5 20250407 131212 55 60.00 KOSPI 금속 N N N Y 60 N 8690 -530 5 -5.75 760263180 86759 46.26 8930 8990 8680 11980 6460 9220 8762.93 26.02 0 -47412 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4311 12.38 0.25 12 0.17 702.00 34323.00 12220 20240430 -28.89 7750 20241115 12.13 10350 -16.04 20250221 7750 12.13 20250211 12220 -28.89 20240430 7750 12.13 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
6 20250407 121208 55 60.00 KOSPI 금속 N N N Y 60 N 8730 -490 5 -5.31 634495275 72314 38.56 8930 8990 8700 11980 6460 9220 8774.17 26.02 0 -39273 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4331 12.44 0.25 12 0.15 702.00 34323.00 12220 20240430 -28.56 7750 20241115 12.65 10350 -15.65 20250221 7750 12.65 20250211 12220 -28.56 20240430 7750 12.65 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
7 20250407 111212 55 60.00 KOSPI 금속 N N N Y 60 N 8750 -470 5 -5.10 514368505 58548 31.22 8930 8990 8710 11980 6460 9220 8785.42 26.02 0 -28635 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4341 12.46 0.25 12 0.12 702.00 34323.00 12220 20240430 -28.40 7750 20241115 12.90 10350 -15.46 20250221 7750 12.90 20250211 12220 -28.40 20240430 7750 12.90 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
8 20250407 101212 55 60.00 KOSPI 금속 N N N Y 60 N 8760 -460 5 -4.99 412201650 46868 24.99 8930 8990 8710 11980 6460 9220 8794.95 26.02 0 -23711 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4346 12.48 0.26 12 0.09 702.00 34323.00 12220 20240430 -28.31 7750 20241115 13.03 10350 -15.36 20250221 7750 13.03 20250211 12220 -28.31 20240430 7750 13.03 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
9 20250407 091214 55 60.00 KOSPI 금속 N N N Y 60 N 8800 -420 5 -4.56 152262190 17224 9.18 8930 8990 8760 11980 6460 9220 8840.12 26.02 0 -11008 9566 9392 9096 8922 8626 9480 9010 2480 2760 5000 6820 10 1 49608017 4366 12.54 0.26 12 0.03 702.00 34323.00 12220 20240430 -27.99 7750 20241115 13.55 10350 -14.98 20250221 7750 13.55 20250211 12220 -27.99 20240430 7750 13.55 20241115 1.35 Y 460860 5000 2480 억 12908889 N N 25869 N 00 N
10 20250404 161207 55 60.00 KOSPI 금속 N N N Y 60 N 9220 170 2 1.88 1702723800 187553 135.65 8800 9270 8800 11760 6340 9050 9078.63 26.09 0 -40148 9343 9196 8973 8826 8603 9270 8900 2480 2710 5000 6690 10 1 49608017 4574 13.13 0.27 12 0.38 702.00 34323.00 12220 20240430 -24.55 7750 20241115 18.97 10350 -10.92 20250221 7750 18.97 20250211 12220 -24.55 20240430 7750 18.97 20241115 1.36 Y 460860 5000 2480 억 12944313 N N 25869 N 00 N
11 20250404 151220 55 60.00 KOSPI 금속 N N N Y 60 N 9220 170 2 1.88 1649204130 181747 131.45 8800 9270 8800 11760 6340 9050 9074.18 26.09 0 -39618 9343 9196 8973 8826 8603 9270 8900 2480 2710 5000 6690 10 1 49608017 4574 13.13 0.27 12 0.37 702.00 34323.00 12220 20240430 -24.55 7750 20241115 18.97 10350 -10.92 20250221 7750 18.97 20250211 12220 -24.55 20240430 7750 18.97 20241115 1.36 Y 460860 5000 2480 억 12944313 N N 28032 N 00 N
12 20250404 141223 55 60.00 KOSPI 금속 N N N Y 60 N 9090 40 2 0.44 1302991410 143870 104.05 8800 9210 8800 11760 6340 9050 9056.73 26.09 0 -58348 9343 9196 8973 8826 8603 9270 8900 2480 2710 5000 6690 10 1 49608017 4509 12.95 0.26 12 0.29 702.00 34323.00 12220 20240430 -25.61 7750 20241115 17.29 10350 -12.17 20250221 7750 17.29 20250211 12220 -25.61 20240430 7750 17.29 20241115 1.36 Y 460860 5000 2480 억 12944313 N N 28032 N 00 N