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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084010/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
20250430,160657,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16050,-510,5,-3.08,1015154125,63471,103.55,16340,16700,15780,21500,11600,16560,15993.98,4.61,0,-21338,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3758,10.01,0.43,12,0.27,1603.00,37334.00,17850,20250428,-10.08,10360,20240805,54.92,17850,-10.08,20250428,14340,11.92,20250409,17850,-10.08,20250428,10360,54.92,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,6794,N,00,N
20250430,150702,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16080,-480,5,-2.90,1013050145,63340,103.33,16340,16700,15780,21500,11600,16560,15993.85,4.61,0,-21352,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3765,10.03,0.43,12,0.27,1603.00,37334.00,17850,20250428,-9.92,10360,20240805,55.21,17850,-9.92,20250428,14340,12.13,20250409,17850,-9.92,20250428,10360,55.21,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250430,140703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15970,-590,5,-3.56,970192035,60667,98.97,16340,16700,15780,21500,11600,16560,15992.09,4.61,0,-22521,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3739,9.96,0.43,12,0.26,1603.00,37334.00,17850,20250428,-10.53,10360,20240805,54.15,17850,-10.53,20250428,14340,11.37,20250409,17850,-10.53,20250428,10360,54.15,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250430,130702,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15900,-660,5,-3.99,840075605,52497,85.65,16340,16700,15780,21500,11600,16560,16002.35,4.61,0,-20079,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3723,9.92,0.43,12,0.22,1603.00,37334.00,17850,20250428,-10.92,10360,20240805,53.47,17850,-10.92,20250428,14340,10.88,20250409,17850,-10.92,20250428,10360,53.47,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250430,120706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15900,-660,5,-3.99,779754855,48706,79.46,16340,16700,15780,21500,11600,16560,16009.42,4.61,0,-18783,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3723,9.92,0.43,12,0.21,1603.00,37334.00,17850,20250428,-10.92,10360,20240805,53.47,17850,-10.92,20250428,14340,10.88,20250409,17850,-10.92,20250428,10360,53.47,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250430,110702,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15870,-690,5,-4.17,748898750,46764,76.29,16340,16700,15780,21500,11600,16560,16014.43,4.61,0,-18790,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3716,9.90,0.43,12,0.20,1603.00,37334.00,17850,20250428,-11.09,10360,20240805,53.19,17850,-11.09,20250428,14340,10.67,20250409,17850,-11.09,20250428,10360,53.19,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250430,100705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15860,-700,5,-4.23,549470790,34220,55.83,16340,16700,15860,21500,11600,16560,16057.01,4.61,0,-12822,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3714,9.89,0.42,12,0.15,1603.00,37334.00,17850,20250428,-11.15,10360,20240805,53.09,17850,-11.15,20250428,14340,10.60,20250409,17850,-11.15,20250428,10360,53.09,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250430,090706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16280,-280,5,-1.69,30538450,1868,3.05,16340,16700,16250,21500,11600,16560,16348.21,4.61,0,-1057,16873,16716,16583,16426,16293,16650,16360,246,4940,1000,12250,10,1,23414397,3812,10.16,0.44,12,0.01,1603.00,37334.00,17850,20250428,-8.80,10360,20240805,57.14,17850,-8.80,20250428,14340,13.53,20250409,17850,-8.80,20250428,10360,57.14,20240805,0.27,Y,084010,1000,246 억,,1079869,N,N,2667,N,00,N
20250429,160656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16560,-10,5,-0.06,1016432995,61296,77.20,16740,16740,16450,21500,11600,16570,16582.37,4.61,0,3677,18350,17460,16960,16070,15570,17210,15820,246,4930,1000,12260,10,1,23414397,3877,10.33,0.44,12,0.26,1603.00,37334.00,17850,20250428,-7.23,10360,20240805,59.85,17850,-7.23,20250428,14340,15.48,20250409,17850,-7.23,20250428,10360,59.85,20240805,0.25,Y,084010,1000,246 억,,1080075,N,N,2667,N,00,N
20250429,150659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16560,-10,5,-0.06,964810855,58178,73.27,16740,16740,16450,21500,11600,16570,16583.77,4.61,0,2038,18350,17460,16960,16070,15570,17210,15820,246,4930,1000,12260,10,1,23414397,3877,10.33,0.44,12,0.25,1603.00,37334.00,17850,20250428,-7.23,10360,20240805,59.85,17850,-7.23,20250428,14340,15.48,20250409,17850,-7.23,20250428,10360,59.85,20240805,0.25,Y,084010,1000,246 억,,1080075,N,N,3431,N,00,N
20250429,140700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16550,-20,5,-0.12,855032615,51527,64.89,16740,16740,16515,21500,11600,16570,16593.88,4.61,0,3080,18350,17460,16960,16070,15570,17210,15820,246,4930,1000,12260,10,1,23414397,3875,10.32,0.44,12,0.22,1603.00,37334.00,17850,20250428,-7.28,10360,20240805,59.75,17850,-7.28,20250428,14340,15.41,20250409,17850,-7.28,20250428,10360,59.75,20240805,0.25,Y,084010,1000,246 억,,1080075,N,N,3431,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 20250430 160657 55 60.00 KOSPI 금속 N N N Y 60 N 16050 -510 5 -3.08 1015154125 63471 103.55 16340 16700 15780 21500 11600 16560 15993.98 4.61 0 -21338 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3758 10.01 0.43 12 0.27 1603.00 37334.00 17850 20250428 -10.08 10360 20240805 54.92 17850 -10.08 20250428 14340 11.92 20250409 17850 -10.08 20250428 10360 54.92 20240805 0.27 Y 084010 1000 246 억 1079869 N N 6794 N 00 N
3 20250430 150702 55 60.00 KOSPI 금속 N N N Y 60 N 16080 -480 5 -2.90 1013050145 63340 103.33 16340 16700 15780 21500 11600 16560 15993.85 4.61 0 -21352 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3765 10.03 0.43 12 0.27 1603.00 37334.00 17850 20250428 -9.92 10360 20240805 55.21 17850 -9.92 20250428 14340 12.13 20250409 17850 -9.92 20250428 10360 55.21 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
4 20250430 140703 55 60.00 KOSPI 금속 N N N Y 60 N 15970 -590 5 -3.56 970192035 60667 98.97 16340 16700 15780 21500 11600 16560 15992.09 4.61 0 -22521 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3739 9.96 0.43 12 0.26 1603.00 37334.00 17850 20250428 -10.53 10360 20240805 54.15 17850 -10.53 20250428 14340 11.37 20250409 17850 -10.53 20250428 10360 54.15 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
5 20250430 130702 55 60.00 KOSPI 금속 N N N Y 60 N 15900 -660 5 -3.99 840075605 52497 85.65 16340 16700 15780 21500 11600 16560 16002.35 4.61 0 -20079 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3723 9.92 0.43 12 0.22 1603.00 37334.00 17850 20250428 -10.92 10360 20240805 53.47 17850 -10.92 20250428 14340 10.88 20250409 17850 -10.92 20250428 10360 53.47 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
6 20250430 120706 55 60.00 KOSPI 금속 N N N Y 60 N 15900 -660 5 -3.99 779754855 48706 79.46 16340 16700 15780 21500 11600 16560 16009.42 4.61 0 -18783 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3723 9.92 0.43 12 0.21 1603.00 37334.00 17850 20250428 -10.92 10360 20240805 53.47 17850 -10.92 20250428 14340 10.88 20250409 17850 -10.92 20250428 10360 53.47 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
7 20250430 110702 55 60.00 KOSPI 금속 N N N Y 60 N 15870 -690 5 -4.17 748898750 46764 76.29 16340 16700 15780 21500 11600 16560 16014.43 4.61 0 -18790 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3716 9.90 0.43 12 0.20 1603.00 37334.00 17850 20250428 -11.09 10360 20240805 53.19 17850 -11.09 20250428 14340 10.67 20250409 17850 -11.09 20250428 10360 53.19 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
8 20250430 100705 55 60.00 KOSPI 금속 N N N Y 60 N 15860 -700 5 -4.23 549470790 34220 55.83 16340 16700 15860 21500 11600 16560 16057.01 4.61 0 -12822 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3714 9.89 0.42 12 0.15 1603.00 37334.00 17850 20250428 -11.15 10360 20240805 53.09 17850 -11.15 20250428 14340 10.60 20250409 17850 -11.15 20250428 10360 53.09 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
9 20250430 090706 55 60.00 KOSPI 금속 N N N Y 60 N 16280 -280 5 -1.69 30538450 1868 3.05 16340 16700 16250 21500 11600 16560 16348.21 4.61 0 -1057 16873 16716 16583 16426 16293 16650 16360 246 4940 1000 12250 10 1 23414397 3812 10.16 0.44 12 0.01 1603.00 37334.00 17850 20250428 -8.80 10360 20240805 57.14 17850 -8.80 20250428 14340 13.53 20250409 17850 -8.80 20250428 10360 57.14 20240805 0.27 Y 084010 1000 246 억 1079869 N N 2667 N 00 N
10 20250429 160656 55 60.00 KOSPI 금속 N N N Y 60 N 16560 -10 5 -0.06 1016432995 61296 77.20 16740 16740 16450 21500 11600 16570 16582.37 4.61 0 3677 18350 17460 16960 16070 15570 17210 15820 246 4930 1000 12260 10 1 23414397 3877 10.33 0.44 12 0.26 1603.00 37334.00 17850 20250428 -7.23 10360 20240805 59.85 17850 -7.23 20250428 14340 15.48 20250409 17850 -7.23 20250428 10360 59.85 20240805 0.25 Y 084010 1000 246 억 1080075 N N 2667 N 00 N
11 20250429 150659 55 60.00 KOSPI 금속 N N N Y 60 N 16560 -10 5 -0.06 964810855 58178 73.27 16740 16740 16450 21500 11600 16570 16583.77 4.61 0 2038 18350 17460 16960 16070 15570 17210 15820 246 4930 1000 12260 10 1 23414397 3877 10.33 0.44 12 0.25 1603.00 37334.00 17850 20250428 -7.23 10360 20240805 59.85 17850 -7.23 20250428 14340 15.48 20250409 17850 -7.23 20250428 10360 59.85 20240805 0.25 Y 084010 1000 246 억 1080075 N N 3431 N 00 N
12 20250429 140700 55 60.00 KOSPI 금속 N N N Y 60 N 16550 -20 5 -0.12 855032615 51527 64.89 16740 16740 16515 21500 11600 16570 16593.88 4.61 0 3080 18350 17460 16960 16070 15570 17210 15820 246 4930 1000 12260 10 1 23414397 3875 10.32 0.44 12 0.22 1603.00 37334.00 17850 20250428 -7.28 10360 20240805 59.75 17850 -7.28 20250428 14340 15.41 20250409 17850 -7.28 20250428 10360 59.75 20240805 0.25 Y 084010 1000 246 억 1080075 N N 3431 N 00 N