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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,-360,5,-4.09,1150515485,135052,124.55,8700,8790,8040,11440,6160,8800,8519.10,26.08,0,-14411,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4187,12.02,0.25,12,0.27,702.00,34323.00,12220,20240430,-30.93,7750,20241115,8.90,10350,-18.45,20250221,7750,8.90,20250211,12220,-30.93,20240430,7750,8.90,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,22372,N,00,N
20250411,151248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,-360,5,-4.09,1107261595,129930,119.82,8700,8790,8040,11440,6160,8800,8521.99,26.08,0,-13516,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4187,12.02,0.25,12,0.26,702.00,34323.00,12220,20240430,-30.93,7750,20241115,8.90,10350,-18.45,20250221,7750,8.90,20250211,12220,-30.93,20240430,7750,8.90,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250411,141246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8510,-290,5,-3.30,885384280,103785,95.71,8700,8790,8040,11440,6160,8800,8530.95,26.08,0,-4771,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4222,12.12,0.25,12,0.21,702.00,34323.00,12220,20240430,-30.36,7750,20241115,9.81,10350,-17.78,20250221,7750,9.81,20250211,12220,-30.36,20240430,7750,9.81,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250411,131247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8520,-280,5,-3.18,695829950,81569,75.22,8700,8790,8040,11440,6160,8800,8530.57,26.08,0,-6787,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4227,12.14,0.25,12,0.16,702.00,34323.00,12220,20240430,-30.28,7750,20241115,9.94,10350,-17.68,20250221,7750,9.94,20250211,12220,-30.28,20240430,7750,9.94,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250411,121248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8480,-320,5,-3.64,640154830,75032,69.19,8700,8790,8040,11440,6160,8800,8531.76,26.08,0,-8989,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4207,12.08,0.25,12,0.15,702.00,34323.00,12220,20240430,-30.61,7750,20241115,9.42,10350,-18.07,20250221,7750,9.42,20250211,12220,-30.61,20240430,7750,9.42,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250411,111248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,-360,5,-4.09,502940230,58790,54.22,8700,8790,8040,11440,6160,8800,8554.86,26.08,0,-15089,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4187,12.02,0.25,12,0.12,702.00,34323.00,12220,20240430,-30.93,7750,20241115,8.90,10350,-18.45,20250221,7750,8.90,20250211,12220,-30.93,20240430,7750,8.90,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250411,101252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8520,-280,5,-3.18,337130020,39259,36.20,8700,8790,8040,11440,6160,8800,8587.33,26.08,0,-12411,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4227,12.14,0.25,12,0.08,702.00,34323.00,12220,20240430,-30.28,7750,20241115,9.94,10350,-17.68,20250221,7750,9.94,20250211,12220,-30.28,20240430,7750,9.94,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250411,091255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8740,-60,5,-0.68,20409370,2346,2.16,8700,8740,8650,11440,6160,8800,8699.65,26.08,0,716,9040,8920,8760,8640,8480,8980,8700,2480,2640,5000,6510,10,1,49608017,4336,12.45,0.25,12,0.00,702.00,34323.00,12220,20240430,-28.48,7750,20241115,12.77,10350,-15.56,20250221,7750,12.77,20250211,12220,-28.48,20240430,7750,12.77,20241115,1.31,Y,460860,5000,2480 억,,12938021,N,N,35758,N,00,N
20250410,161240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8800,370,2,4.39,946529310,108436,248.58,8740,8880,8600,10950,5910,8430,8728.92,26.08,0,6549,8910,8670,8440,8200,7970,8555,8085,2480,2520,5000,6230,10,1,49608017,4366,12.54,0.26,12,0.22,702.00,34323.00,12220,20240430,-27.99,7750,20241115,13.55,10350,-14.98,20250221,7750,13.55,20250211,12220,-27.99,20240430,7750,13.55,20241115,1.29,Y,460860,5000,2480 억,,12936444,N,N,35758,N,00,N
20250410,151248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8780,350,2,4.15,913012260,104626,239.85,8740,8880,8600,10950,5910,8430,8726.44,26.08,0,7899,8910,8670,8440,8200,7970,8555,8085,2480,2520,5000,6230,10,1,49608017,4356,12.51,0.26,12,0.21,702.00,34323.00,12220,20240430,-28.15,7750,20241115,13.29,10350,-15.17,20250221,7750,13.29,20250211,12220,-28.15,20240430,7750,13.29,20241115,1.29,Y,460860,5000,2480 억,,12936444,N,N,10443,N,00,N
20250410,141242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8750,320,2,3.80,731586850,83898,192.33,8740,8880,8600,10950,5910,8430,8719.96,26.08,0,3661,8910,8670,8440,8200,7970,8555,8085,2480,2520,5000,6230,10,1,49608017,4341,12.46,0.25,12,0.17,702.00,34323.00,12220,20240430,-28.40,7750,20241115,12.90,10350,-15.46,20250221,7750,12.90,20250211,12220,-28.40,20240430,7750,12.90,20241115,1.29,Y,460860,5000,2480 억,,12936444,N,N,10443,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 20250411 161236 55 60.00 KOSPI 금속 N N N Y 60 N 8440 -360 5 -4.09 1150515485 135052 124.55 8700 8790 8040 11440 6160 8800 8519.10 26.08 0 -14411 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4187 12.02 0.25 12 0.27 702.00 34323.00 12220 20240430 -30.93 7750 20241115 8.90 10350 -18.45 20250221 7750 8.90 20250211 12220 -30.93 20240430 7750 8.90 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 22372 N 00 N
3 20250411 151248 55 60.00 KOSPI 금속 N N N Y 60 N 8440 -360 5 -4.09 1107261595 129930 119.82 8700 8790 8040 11440 6160 8800 8521.99 26.08 0 -13516 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4187 12.02 0.25 12 0.26 702.00 34323.00 12220 20240430 -30.93 7750 20241115 8.90 10350 -18.45 20250221 7750 8.90 20250211 12220 -30.93 20240430 7750 8.90 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
4 20250411 141246 55 60.00 KOSPI 금속 N N N Y 60 N 8510 -290 5 -3.30 885384280 103785 95.71 8700 8790 8040 11440 6160 8800 8530.95 26.08 0 -4771 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4222 12.12 0.25 12 0.21 702.00 34323.00 12220 20240430 -30.36 7750 20241115 9.81 10350 -17.78 20250221 7750 9.81 20250211 12220 -30.36 20240430 7750 9.81 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
5 20250411 131247 55 60.00 KOSPI 금속 N N N Y 60 N 8520 -280 5 -3.18 695829950 81569 75.22 8700 8790 8040 11440 6160 8800 8530.57 26.08 0 -6787 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4227 12.14 0.25 12 0.16 702.00 34323.00 12220 20240430 -30.28 7750 20241115 9.94 10350 -17.68 20250221 7750 9.94 20250211 12220 -30.28 20240430 7750 9.94 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
6 20250411 121248 55 60.00 KOSPI 금속 N N N Y 60 N 8480 -320 5 -3.64 640154830 75032 69.19 8700 8790 8040 11440 6160 8800 8531.76 26.08 0 -8989 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4207 12.08 0.25 12 0.15 702.00 34323.00 12220 20240430 -30.61 7750 20241115 9.42 10350 -18.07 20250221 7750 9.42 20250211 12220 -30.61 20240430 7750 9.42 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
7 20250411 111248 55 60.00 KOSPI 금속 N N N Y 60 N 8440 -360 5 -4.09 502940230 58790 54.22 8700 8790 8040 11440 6160 8800 8554.86 26.08 0 -15089 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4187 12.02 0.25 12 0.12 702.00 34323.00 12220 20240430 -30.93 7750 20241115 8.90 10350 -18.45 20250221 7750 8.90 20250211 12220 -30.93 20240430 7750 8.90 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
8 20250411 101252 55 60.00 KOSPI 금속 N N N Y 60 N 8520 -280 5 -3.18 337130020 39259 36.20 8700 8790 8040 11440 6160 8800 8587.33 26.08 0 -12411 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4227 12.14 0.25 12 0.08 702.00 34323.00 12220 20240430 -30.28 7750 20241115 9.94 10350 -17.68 20250221 7750 9.94 20250211 12220 -30.28 20240430 7750 9.94 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
9 20250411 091255 55 60.00 KOSPI 금속 N N N Y 60 N 8740 -60 5 -0.68 20409370 2346 2.16 8700 8740 8650 11440 6160 8800 8699.65 26.08 0 716 9040 8920 8760 8640 8480 8980 8700 2480 2640 5000 6510 10 1 49608017 4336 12.45 0.25 12 0.00 702.00 34323.00 12220 20240430 -28.48 7750 20241115 12.77 10350 -15.56 20250221 7750 12.77 20250211 12220 -28.48 20240430 7750 12.77 20241115 1.31 Y 460860 5000 2480 억 12938021 N N 35758 N 00 N
10 20250410 161240 55 60.00 KOSPI 금속 N N N Y 60 N 8800 370 2 4.39 946529310 108436 248.58 8740 8880 8600 10950 5910 8430 8728.92 26.08 0 6549 8910 8670 8440 8200 7970 8555 8085 2480 2520 5000 6230 10 1 49608017 4366 12.54 0.26 12 0.22 702.00 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 1.29 Y 460860 5000 2480 억 12936444 N N 35758 N 00 N
11 20250410 151248 55 60.00 KOSPI 금속 N N N Y 60 N 8780 350 2 4.15 913012260 104626 239.85 8740 8880 8600 10950 5910 8430 8726.44 26.08 0 7899 8910 8670 8440 8200 7970 8555 8085 2480 2520 5000 6230 10 1 49608017 4356 12.51 0.26 12 0.21 702.00 34323.00 12220 20240430 -28.15 7750 20241115 13.29 10350 -15.17 20250221 7750 13.29 20250211 12220 -28.15 20240430 7750 13.29 20241115 1.29 Y 460860 5000 2480 억 12936444 N N 10443 N 00 N
12 20250410 141242 55 60.00 KOSPI 금속 N N N Y 60 N 8750 320 2 3.80 731586850 83898 192.33 8740 8880 8600 10950 5910 8430 8719.96 26.08 0 3661 8910 8670 8440 8200 7970 8555 8085 2480 2520 5000 6230 10 1 49608017 4341 12.46 0.25 12 0.17 702.00 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 1.29 Y 460860 5000 2480 억 12936444 N N 10443 N 00 N