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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,161241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,60,2,0.99,180131190,29464,108.03,6140,6150,6080,7900,4260,6080,6113.60,23.37,0,-631,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1836,2.88,0.18,12,0.10,2133.00,33988.00,8170,20240820,-24.85,5630,20241209,9.06,7290,-15.78,20250320,5800,5.86,20250409,8170,-24.85,20240820,5630,9.06,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2070,N,00,N
20250414,151252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,40,2,0.66,170442190,27885,102.24,6140,6150,6080,7900,4260,6080,6112.33,23.37,0,-336,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1830,2.87,0.18,12,0.09,2133.00,33988.00,8170,20240820,-25.09,5630,20241209,8.70,7290,-16.05,20250320,5800,5.52,20250409,8170,-25.09,20240820,5630,8.70,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250414,141252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,20,2,0.33,154265570,25235,92.52,6140,6150,6080,7900,4260,6080,6113.16,23.37,0,-220,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1824,2.86,0.18,12,0.08,2133.00,33988.00,8170,20240820,-25.34,5630,20241209,8.35,7290,-16.32,20250320,5800,5.17,20250409,8170,-25.34,20240820,5630,8.35,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250414,131249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,30,2,0.49,128948600,21086,77.31,6140,6150,6080,7900,4260,6080,6115.37,23.37,0,-688,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1827,2.86,0.18,12,0.07,2133.00,33988.00,8170,20240820,-25.21,5630,20241209,8.53,7290,-16.19,20250320,5800,5.34,20250409,8170,-25.21,20240820,5630,8.53,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250414,121253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,20,2,0.33,96232510,15736,57.70,6140,6150,6080,7900,4260,6080,6115.44,23.37,0,-2629,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1824,2.86,0.18,12,0.05,2133.00,33988.00,8170,20240820,-25.34,5630,20241209,8.35,7290,-16.32,20250320,5800,5.17,20250409,8170,-25.34,20240820,5630,8.35,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250414,111245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,20,2,0.33,65991340,10778,39.52,6140,6150,6080,7900,4260,6080,6122.78,23.37,0,-2464,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1824,2.86,0.18,12,0.04,2133.00,33988.00,8170,20240820,-25.34,5630,20241209,8.35,7290,-16.32,20250320,5800,5.17,20250409,8170,-25.34,20240820,5630,8.35,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250414,101248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,50,2,0.82,39188210,6395,23.45,6140,6150,6080,7900,4260,6080,6127.95,23.37,0,50,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1833,2.87,0.18,12,0.02,2133.00,33988.00,8170,20240820,-24.97,5630,20241209,8.88,7290,-15.91,20250320,5800,5.69,20250409,8170,-24.97,20240820,5630,8.88,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250414,091250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,40,2,0.66,7042500,1152,4.22,6140,6140,6080,7900,4260,6080,6113.28,23.37,0,174,6173,6126,6073,6026,5973,6150,6050,1495,1820,5000,4490,10,1,29898656,1830,2.87,0.18,12,0.00,2133.00,33988.00,8170,20240820,-25.09,5630,20241209,8.70,7290,-16.05,20250320,5800,5.52,20250409,8170,-25.09,20240820,5630,8.70,20241209,1.15,Y,460850,5000,1494 억,,6988235,N,N,2119,N,00,N
20250411,161235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6080,10,2,0.16,165028925,27274,90.75,6070,6120,6020,7890,4250,6070,6050.78,23.37,0,805,6203,6136,6053,5986,5903,6095,5945,1495,1820,5000,4490,10,1,29898656,1818,2.85,0.18,12,0.09,2133.00,33988.00,8170,20240820,-25.58,5630,20241209,7.99,7290,-16.60,20250320,5800,4.83,20250409,8170,-25.58,20240820,5630,7.99,20241209,1.16,Y,460850,5000,1494 억,,6987470,N,N,2119,N,00,N
20250411,151247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6060,-10,5,-0.16,159694145,26396,87.83,6070,6120,6020,7890,4250,6070,6049.94,23.37,0,798,6203,6136,6053,5986,5903,6095,5945,1495,1820,5000,4490,10,1,29898656,1812,2.84,0.18,12,0.09,2133.00,33988.00,8170,20240820,-25.83,5630,20241209,7.64,7290,-16.87,20250320,5800,4.48,20250409,8170,-25.83,20240820,5630,7.64,20241209,1.16,Y,460850,5000,1494 억,,6987470,N,N,2156,N,00,N
20250411,141245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6060,-10,5,-0.16,126685255,20935,69.66,6070,6120,6020,7890,4250,6070,6051.36,23.37,0,1587,6203,6136,6053,5986,5903,6095,5945,1495,1820,5000,4490,10,1,29898656,1812,2.84,0.18,12,0.07,2133.00,33988.00,8170,20240820,-25.83,5630,20241209,7.64,7290,-16.87,20250320,5800,4.48,20250409,8170,-25.83,20240820,5630,7.64,20241209,1.16,Y,460850,5000,1494 억,,6987470,N,N,2156,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 20250414 161241 57 100.00 KOSPI 금속 N N N N N 6140 60 2 0.99 180131190 29464 108.03 6140 6150 6080 7900 4260 6080 6113.60 23.37 0 -631 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1836 2.88 0.18 12 0.10 2133.00 33988.00 8170 20240820 -24.85 5630 20241209 9.06 7290 -15.78 20250320 5800 5.86 20250409 8170 -24.85 20240820 5630 9.06 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2070 N 00 N
3 20250414 151252 57 100.00 KOSPI 금속 N N N N N 6120 40 2 0.66 170442190 27885 102.24 6140 6150 6080 7900 4260 6080 6112.33 23.37 0 -336 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1830 2.87 0.18 12 0.09 2133.00 33988.00 8170 20240820 -25.09 5630 20241209 8.70 7290 -16.05 20250320 5800 5.52 20250409 8170 -25.09 20240820 5630 8.70 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
4 20250414 141252 57 100.00 KOSPI 금속 N N N N N 6100 20 2 0.33 154265570 25235 92.52 6140 6150 6080 7900 4260 6080 6113.16 23.37 0 -220 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1824 2.86 0.18 12 0.08 2133.00 33988.00 8170 20240820 -25.34 5630 20241209 8.35 7290 -16.32 20250320 5800 5.17 20250409 8170 -25.34 20240820 5630 8.35 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
5 20250414 131249 57 100.00 KOSPI 금속 N N N N N 6110 30 2 0.49 128948600 21086 77.31 6140 6150 6080 7900 4260 6080 6115.37 23.37 0 -688 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1827 2.86 0.18 12 0.07 2133.00 33988.00 8170 20240820 -25.21 5630 20241209 8.53 7290 -16.19 20250320 5800 5.34 20250409 8170 -25.21 20240820 5630 8.53 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
6 20250414 121253 57 100.00 KOSPI 금속 N N N N N 6100 20 2 0.33 96232510 15736 57.70 6140 6150 6080 7900 4260 6080 6115.44 23.37 0 -2629 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1824 2.86 0.18 12 0.05 2133.00 33988.00 8170 20240820 -25.34 5630 20241209 8.35 7290 -16.32 20250320 5800 5.17 20250409 8170 -25.34 20240820 5630 8.35 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
7 20250414 111245 57 100.00 KOSPI 금속 N N N N N 6100 20 2 0.33 65991340 10778 39.52 6140 6150 6080 7900 4260 6080 6122.78 23.37 0 -2464 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1824 2.86 0.18 12 0.04 2133.00 33988.00 8170 20240820 -25.34 5630 20241209 8.35 7290 -16.32 20250320 5800 5.17 20250409 8170 -25.34 20240820 5630 8.35 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
8 20250414 101248 57 100.00 KOSPI 금속 N N N N N 6130 50 2 0.82 39188210 6395 23.45 6140 6150 6080 7900 4260 6080 6127.95 23.37 0 50 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1833 2.87 0.18 12 0.02 2133.00 33988.00 8170 20240820 -24.97 5630 20241209 8.88 7290 -15.91 20250320 5800 5.69 20250409 8170 -24.97 20240820 5630 8.88 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
9 20250414 091250 57 100.00 KOSPI 금속 N N N N N 6120 40 2 0.66 7042500 1152 4.22 6140 6140 6080 7900 4260 6080 6113.28 23.37 0 174 6173 6126 6073 6026 5973 6150 6050 1495 1820 5000 4490 10 1 29898656 1830 2.87 0.18 12 0.00 2133.00 33988.00 8170 20240820 -25.09 5630 20241209 8.70 7290 -16.05 20250320 5800 5.52 20250409 8170 -25.09 20240820 5630 8.70 20241209 1.15 Y 460850 5000 1494 억 6988235 N N 2119 N 00 N
10 20250411 161235 57 100.00 KOSPI 금속 N N N N N 6080 10 2 0.16 165028925 27274 90.75 6070 6120 6020 7890 4250 6070 6050.78 23.37 0 805 6203 6136 6053 5986 5903 6095 5945 1495 1820 5000 4490 10 1 29898656 1818 2.85 0.18 12 0.09 2133.00 33988.00 8170 20240820 -25.58 5630 20241209 7.99 7290 -16.60 20250320 5800 4.83 20250409 8170 -25.58 20240820 5630 7.99 20241209 1.16 Y 460850 5000 1494 억 6987470 N N 2119 N 00 N
11 20250411 151247 57 100.00 KOSPI 금속 N N N N N 6060 -10 5 -0.16 159694145 26396 87.83 6070 6120 6020 7890 4250 6070 6049.94 23.37 0 798 6203 6136 6053 5986 5903 6095 5945 1495 1820 5000 4490 10 1 29898656 1812 2.84 0.18 12 0.09 2133.00 33988.00 8170 20240820 -25.83 5630 20241209 7.64 7290 -16.87 20250320 5800 4.48 20250409 8170 -25.83 20240820 5630 7.64 20241209 1.16 Y 460850 5000 1494 억 6987470 N N 2156 N 00 N
12 20250411 141245 57 100.00 KOSPI 금속 N N N N N 6060 -10 5 -0.16 126685255 20935 69.66 6070 6120 6020 7890 4250 6070 6051.36 23.37 0 1587 6203 6136 6053 5986 5903 6095 5945 1495 1820 5000 4490 10 1 29898656 1812 2.84 0.18 12 0.07 2133.00 33988.00 8170 20240820 -25.83 5630 20241209 7.64 7290 -16.87 20250320 5800 4.48 20250409 8170 -25.83 20240820 5630 7.64 20241209 1.16 Y 460850 5000 1494 억 6987470 N N 2156 N 00 N