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
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
20250414,161242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8670,230,2,2.73,494895075,57468,42.55,8510,8670,8510,10970,5910,8440,8611.66,26.06,0,10798,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4301,12.35,0.25,12,0.12,702.00,34323.00,12220,20240430,-29.05,7750,20241115,11.87,10350,-16.23,20250221,7750,11.87,20250211,12220,-29.05,20240430,7750,11.87,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,14673,N,00,N
20250414,151253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8660,220,2,2.61,484943705,56318,41.70,8510,8670,8510,10970,5910,8440,8610.81,26.06,0,11368,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4296,12.34,0.25,12,0.11,702.00,34323.00,12220,20240430,-29.13,7750,20241115,11.74,10350,-16.33,20250221,7750,11.74,20250211,12220,-29.13,20240430,7750,11.74,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
20250414,141253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8600,160,2,1.90,382496030,44401,32.88,8510,8670,8510,10970,5910,8440,8614.58,26.06,0,13451,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4266,12.25,0.25,12,0.09,702.00,34323.00,12220,20240430,-29.62,7750,20241115,10.97,10350,-16.91,20250221,7750,10.97,20250211,12220,-29.62,20240430,7750,10.97,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
20250414,131250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8630,190,2,2.25,331825360,38517,28.52,8510,8670,8510,10970,5910,8440,8615.04,26.06,0,11937,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4281,12.29,0.25,12,0.08,702.00,34323.00,12220,20240430,-29.38,7750,20241115,11.35,10350,-16.62,20250221,7750,11.35,20250211,12220,-29.38,20240430,7750,11.35,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
20250414,121253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8650,210,2,2.49,293347995,34060,25.22,8510,8670,8510,10970,5910,8440,8612.68,26.06,0,8253,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4291,12.32,0.25,12,0.07,702.00,34323.00,12220,20240430,-29.21,7750,20241115,11.61,10350,-16.43,20250221,7750,11.61,20250211,12220,-29.21,20240430,7750,11.61,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
20250414,111246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8590,150,2,1.78,218887525,25439,18.84,8510,8670,8510,10970,5910,8440,8604.41,26.06,0,5626,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4261,12.24,0.25,12,0.05,702.00,34323.00,12220,20240430,-29.71,7750,20241115,10.84,10350,-17.00,20250221,7750,10.84,20250211,12220,-29.71,20240430,7750,10.84,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
20250414,101249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8630,190,2,2.25,173641500,20184,14.95,8510,8670,8510,10970,5910,8440,8602.93,26.06,0,5082,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4281,12.29,0.25,12,0.04,702.00,34323.00,12220,20240430,-29.38,7750,20241115,11.35,10350,-16.62,20250221,7750,11.35,20250211,12220,-29.38,20240430,7750,11.35,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
20250414,091250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8610,170,2,2.01,82997340,9672,7.16,8510,8630,8510,10970,5910,8440,8581.20,26.06,0,4746,9173,8806,8423,8056,7673,8615,7865,2480,2530,5000,6240,10,1,49608017,4271,12.26,0.25,12,0.02,702.00,34323.00,12220,20240430,-29.54,7750,20241115,11.10,10350,-16.81,20250221,7750,11.10,20250211,12220,-29.54,20240430,7750,11.10,20241115,1.30,Y,460860,5000,2480 억,,12928677,N,N,22372,N,00,N
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
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 161242 55 60.00 KOSPI 금속 N N N Y 60 N 8670 230 2 2.73 494895075 57468 42.55 8510 8670 8510 10970 5910 8440 8611.66 26.06 0 10798 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4301 12.35 0.25 12 0.12 702.00 34323.00 12220 20240430 -29.05 7750 20241115 11.87 10350 -16.23 20250221 7750 11.87 20250211 12220 -29.05 20240430 7750 11.87 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 14673 N 00 N
3 20250414 151253 55 60.00 KOSPI 금속 N N N Y 60 N 8660 220 2 2.61 484943705 56318 41.70 8510 8670 8510 10970 5910 8440 8610.81 26.06 0 11368 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4296 12.34 0.25 12 0.11 702.00 34323.00 12220 20240430 -29.13 7750 20241115 11.74 10350 -16.33 20250221 7750 11.74 20250211 12220 -29.13 20240430 7750 11.74 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
4 20250414 141253 55 60.00 KOSPI 금속 N N N Y 60 N 8600 160 2 1.90 382496030 44401 32.88 8510 8670 8510 10970 5910 8440 8614.58 26.06 0 13451 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4266 12.25 0.25 12 0.09 702.00 34323.00 12220 20240430 -29.62 7750 20241115 10.97 10350 -16.91 20250221 7750 10.97 20250211 12220 -29.62 20240430 7750 10.97 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
5 20250414 131250 55 60.00 KOSPI 금속 N N N Y 60 N 8630 190 2 2.25 331825360 38517 28.52 8510 8670 8510 10970 5910 8440 8615.04 26.06 0 11937 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4281 12.29 0.25 12 0.08 702.00 34323.00 12220 20240430 -29.38 7750 20241115 11.35 10350 -16.62 20250221 7750 11.35 20250211 12220 -29.38 20240430 7750 11.35 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
6 20250414 121253 55 60.00 KOSPI 금속 N N N Y 60 N 8650 210 2 2.49 293347995 34060 25.22 8510 8670 8510 10970 5910 8440 8612.68 26.06 0 8253 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4291 12.32 0.25 12 0.07 702.00 34323.00 12220 20240430 -29.21 7750 20241115 11.61 10350 -16.43 20250221 7750 11.61 20250211 12220 -29.21 20240430 7750 11.61 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
7 20250414 111246 55 60.00 KOSPI 금속 N N N Y 60 N 8590 150 2 1.78 218887525 25439 18.84 8510 8670 8510 10970 5910 8440 8604.41 26.06 0 5626 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4261 12.24 0.25 12 0.05 702.00 34323.00 12220 20240430 -29.71 7750 20241115 10.84 10350 -17.00 20250221 7750 10.84 20250211 12220 -29.71 20240430 7750 10.84 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
8 20250414 101249 55 60.00 KOSPI 금속 N N N Y 60 N 8630 190 2 2.25 173641500 20184 14.95 8510 8670 8510 10970 5910 8440 8602.93 26.06 0 5082 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4281 12.29 0.25 12 0.04 702.00 34323.00 12220 20240430 -29.38 7750 20241115 11.35 10350 -16.62 20250221 7750 11.35 20250211 12220 -29.38 20240430 7750 11.35 20241115 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
9 20250414 091250 55 60.00 KOSPI 금속 N N N Y 60 N 8610 170 2 2.01 82997340 9672 7.16 8510 8630 8510 10970 5910 8440 8581.20 26.06 0 4746 9173 8806 8423 8056 7673 8615 7865 2480 2530 5000 6240 10 1 49608017 4271 12.26 0.25 12 0.02 702.00 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 1.30 Y 460860 5000 2480 억 12928677 N N 22372 N 00 N
10 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
11 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
12 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