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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007280/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1728,93,2,5.69,61250472,36191,36.22,1678,1749,1656,2125,1145,1635,1692.42,0.71,0,4173,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1051,3.72,0.46,12,0.06,464.00,3738.00,1940,20240523,-10.93,1218,20241209,41.87,1890,-8.57,20250310,1580,9.37,20250102,1940,-10.93,20240523,1218,41.87,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,150214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1744,109,2,6.67,57161320,33835,33.86,1678,1745,1656,2125,1145,1635,1689.41,0.71,0,4489,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1061,3.76,0.47,12,0.06,464.00,3738.00,1940,20240523,-10.10,1218,20241209,43.19,1890,-7.72,20250310,1580,10.38,20250102,1940,-10.10,20240523,1218,43.19,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,140213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1715,80,2,4.89,43845397,26125,26.15,1678,1715,1656,2125,1145,1635,1678.29,0.71,0,1172,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1043,3.70,0.46,12,0.04,464.00,3738.00,1940,20240523,-11.60,1218,20241209,40.80,1890,-9.26,20250310,1580,8.54,20250102,1940,-11.60,20240523,1218,40.80,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,130214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1695,60,2,3.67,40626737,24242,24.26,1678,1698,1656,2125,1145,1635,1675.88,0.71,0,697,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1031,3.65,0.45,12,0.04,464.00,3738.00,1940,20240523,-12.63,1218,20241209,39.16,1890,-10.32,20250310,1580,7.28,20250102,1940,-12.63,20240523,1218,39.16,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,120214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1684,49,2,3.00,39201190,23397,23.42,1678,1698,1656,2125,1145,1635,1675.48,0.71,0,271,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1024,3.63,0.45,12,0.04,464.00,3738.00,1940,20240523,-13.20,1218,20241209,38.26,1890,-10.90,20250310,1580,6.58,20250102,1940,-13.20,20240523,1218,38.26,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,110213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1685,50,2,3.06,38997807,23276,23.30,1678,1698,1656,2125,1145,1635,1675.45,0.71,0,257,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1025,3.63,0.45,12,0.04,464.00,3738.00,1940,20240523,-13.14,1218,20241209,38.34,1890,-10.85,20250310,1580,6.65,20250102,1940,-13.14,20240523,1218,38.34,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,100212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1686,51,2,3.12,14016815,8363,8.37,1678,1698,1656,2125,1145,1635,1676.05,0.71,0,-589,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1025,3.63,0.45,12,0.01,464.00,3738.00,1940,20240523,-13.09,1218,20241209,38.42,1890,-10.79,20250310,1580,6.71,20250102,1940,-13.09,20240523,1218,38.42,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,N,00,N
20250401,090213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1675,40,2,2.45,506703,302,0.30,1678,1678,1675,2125,1145,1635,1677.82,0.71,0,-88,1809,1721,1678,1590,1547,1700,1569,304,490,500,1170,1,1,60813311,1019,3.61,0.45,12,0.00,464.00,3738.00,1940,20240523,-13.66,1218,20241209,37.52,1890,-11.38,20250310,1580,6.01,20250102,1940,-13.66,20240523,1218,37.52,20241209,0.10,Y,007280,500,304 억,,428869,N,N,0,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 20250401 160214 57 100.00 KOSPI 금속 N N N N N 1728 93 2 5.69 61250472 36191 36.22 1678 1749 1656 2125 1145 1635 1692.42 0.71 0 4173 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1051 3.72 0.46 12 0.06 464.00 3738.00 1940 20240523 -10.93 1218 20241209 41.87 1890 -8.57 20250310 1580 9.37 20250102 1940 -10.93 20240523 1218 41.87 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
3 20250401 150214 57 100.00 KOSPI 금속 N N N N N 1744 109 2 6.67 57161320 33835 33.86 1678 1745 1656 2125 1145 1635 1689.41 0.71 0 4489 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1061 3.76 0.47 12 0.06 464.00 3738.00 1940 20240523 -10.10 1218 20241209 43.19 1890 -7.72 20250310 1580 10.38 20250102 1940 -10.10 20240523 1218 43.19 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
4 20250401 140213 57 100.00 KOSPI 금속 N N N N N 1715 80 2 4.89 43845397 26125 26.15 1678 1715 1656 2125 1145 1635 1678.29 0.71 0 1172 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1043 3.70 0.46 12 0.04 464.00 3738.00 1940 20240523 -11.60 1218 20241209 40.80 1890 -9.26 20250310 1580 8.54 20250102 1940 -11.60 20240523 1218 40.80 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
5 20250401 130214 57 100.00 KOSPI 금속 N N N N N 1695 60 2 3.67 40626737 24242 24.26 1678 1698 1656 2125 1145 1635 1675.88 0.71 0 697 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1031 3.65 0.45 12 0.04 464.00 3738.00 1940 20240523 -12.63 1218 20241209 39.16 1890 -10.32 20250310 1580 7.28 20250102 1940 -12.63 20240523 1218 39.16 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
6 20250401 120214 57 100.00 KOSPI 금속 N N N N N 1684 49 2 3.00 39201190 23397 23.42 1678 1698 1656 2125 1145 1635 1675.48 0.71 0 271 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1024 3.63 0.45 12 0.04 464.00 3738.00 1940 20240523 -13.20 1218 20241209 38.26 1890 -10.90 20250310 1580 6.58 20250102 1940 -13.20 20240523 1218 38.26 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
7 20250401 110213 57 100.00 KOSPI 금속 N N N N N 1685 50 2 3.06 38997807 23276 23.30 1678 1698 1656 2125 1145 1635 1675.45 0.71 0 257 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1025 3.63 0.45 12 0.04 464.00 3738.00 1940 20240523 -13.14 1218 20241209 38.34 1890 -10.85 20250310 1580 6.65 20250102 1940 -13.14 20240523 1218 38.34 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
8 20250401 100212 57 100.00 KOSPI 금속 N N N N N 1686 51 2 3.12 14016815 8363 8.37 1678 1698 1656 2125 1145 1635 1676.05 0.71 0 -589 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1025 3.63 0.45 12 0.01 464.00 3738.00 1940 20240523 -13.09 1218 20241209 38.42 1890 -10.79 20250310 1580 6.71 20250102 1940 -13.09 20240523 1218 38.42 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N
9 20250401 090213 57 100.00 KOSPI 금속 N N N N N 1675 40 2 2.45 506703 302 0.30 1678 1678 1675 2125 1145 1635 1677.82 0.71 0 -88 1809 1721 1678 1590 1547 1700 1569 304 490 500 1170 1 1 60813311 1019 3.61 0.45 12 0.00 464.00 3738.00 1940 20240523 -13.66 1218 20241209 37.52 1890 -11.38 20250310 1580 6.01 20250102 1940 -13.66 20240523 1218 37.52 20241209 0.10 Y 007280 500 304 억 428869 N N 0 N 00 N