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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007460/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
20250404,160218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,718,14,2,1.99,968461412,1370606,83.46,693,720,693,915,493,704,706.59,7.08,0,-18114,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2239,-3.76,0.85,12,0.44,-191.00,844.00,1891,20240408,-62.03,692,20250403,3.76,878,-18.22,20250107,692,3.76,20250403,1891,-62.03,20240408,692,3.76,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,32472,N,00,N
20250404,150218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,716,12,2,1.70,911760392,1291684,78.66,693,720,693,915,493,704,705.87,7.08,0,-41712,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2233,-3.75,0.85,12,0.41,-191.00,844.00,1891,20240408,-62.14,692,20250403,3.47,878,-18.45,20250107,692,3.47,20250403,1891,-62.14,20240408,692,3.47,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250404,140219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,709,5,2,0.71,804677909,1140362,69.44,693,720,693,915,493,704,705.63,7.08,0,-78120,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2211,-3.71,0.84,12,0.37,-191.00,844.00,1891,20240408,-62.51,692,20250403,2.46,878,-19.25,20250107,692,2.46,20250403,1891,-62.51,20240408,692,2.46,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250404,130220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,716,12,2,1.70,683929799,971080,59.13,693,720,693,915,493,704,704.30,7.08,0,-113953,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2233,-3.75,0.85,12,0.31,-191.00,844.00,1891,20240408,-62.14,692,20250403,3.47,878,-18.45,20250107,692,3.47,20250403,1891,-62.14,20240408,692,3.47,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250404,120218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,696,-8,5,-1.14,506908772,720367,43.87,693,720,693,915,493,704,703.68,7.08,0,-52480,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2170,-3.64,0.82,12,0.23,-191.00,844.00,1891,20240408,-63.19,692,20250403,0.58,878,-20.73,20250107,692,0.58,20250403,1891,-63.19,20240408,692,0.58,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250404,110218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,706,2,2,0.28,285520069,405784,24.71,693,720,693,915,493,704,703.63,7.08,0,-10635,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2201,-3.70,0.84,12,0.13,-191.00,844.00,1891,20240408,-62.67,692,20250403,2.02,878,-19.59,20250107,692,2.02,20250403,1891,-62.67,20240408,692,2.02,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250404,100218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,709,5,2,0.71,166172908,237372,14.45,693,711,693,915,493,704,700.05,7.08,0,-22006,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2211,-3.71,0.84,12,0.08,-191.00,844.00,1891,20240408,-62.51,692,20250403,2.46,878,-19.25,20250107,692,2.46,20250403,1891,-62.51,20240408,692,2.46,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250404,090219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,695,-9,5,-1.28,8883200,12800,0.78,693,700,693,915,493,704,694.00,7.08,0,855,732,718,705,691,678,711,684,1559,211,500,490,1,1,311826676,2167,-3.64,0.82,12,0.00,-191.00,844.00,1891,20240408,-63.25,692,20250403,0.43,878,-20.84,20250107,692,0.43,20250403,1891,-63.25,20240408,692,0.43,20250403,1.37,Y,007460,500,1559 억,,22082286,N,N,148003,N,00,N
20250403,160216,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,704,-10,5,-1.40,1149862206,1630252,107.34,710,719,692,928,500,714,705.33,7.19,0,-339993,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2195,-3.69,0.83,12,0.52,-191.00,844.00,1891,20240408,-62.77,692,20250403,1.73,878,-19.82,20250107,692,1.73,20250403,1891,-62.77,20240408,692,1.73,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,148003,N,00,N
20250403,150218,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,711,-3,5,-0.42,1064662600,1509702,99.40,710,719,692,928,500,714,705.21,7.19,0,-327762,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2217,-3.72,0.84,12,0.48,-191.00,844.00,1891,20240408,-62.40,692,20250403,2.75,878,-19.02,20250107,692,2.75,20250403,1891,-62.40,20240408,692,2.75,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N
20250403,140217,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,715,1,2,0.14,953905833,1354353,89.17,710,719,692,928,500,714,704.33,7.19,0,-328286,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2230,-3.74,0.85,12,0.43,-191.00,844.00,1891,20240408,-62.19,692,20250403,3.32,878,-18.56,20250107,692,3.32,20250403,1891,-62.19,20240408,692,3.32,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,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 20250404 160218 55 60.00 KOSPI 금속 N N N Y 60 N 718 14 2 1.99 968461412 1370606 83.46 693 720 693 915 493 704 706.59 7.08 0 -18114 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2239 -3.76 0.85 12 0.44 -191.00 844.00 1891 20240408 -62.03 692 20250403 3.76 878 -18.22 20250107 692 3.76 20250403 1891 -62.03 20240408 692 3.76 20250403 1.37 Y 007460 500 1559 억 22082286 N N 32472 N 00 N
3 20250404 150218 55 60.00 KOSPI 금속 N N N Y 60 N 716 12 2 1.70 911760392 1291684 78.66 693 720 693 915 493 704 705.87 7.08 0 -41712 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2233 -3.75 0.85 12 0.41 -191.00 844.00 1891 20240408 -62.14 692 20250403 3.47 878 -18.45 20250107 692 3.47 20250403 1891 -62.14 20240408 692 3.47 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
4 20250404 140219 55 60.00 KOSPI 금속 N N N Y 60 N 709 5 2 0.71 804677909 1140362 69.44 693 720 693 915 493 704 705.63 7.08 0 -78120 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2211 -3.71 0.84 12 0.37 -191.00 844.00 1891 20240408 -62.51 692 20250403 2.46 878 -19.25 20250107 692 2.46 20250403 1891 -62.51 20240408 692 2.46 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
5 20250404 130220 55 60.00 KOSPI 금속 N N N Y 60 N 716 12 2 1.70 683929799 971080 59.13 693 720 693 915 493 704 704.30 7.08 0 -113953 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2233 -3.75 0.85 12 0.31 -191.00 844.00 1891 20240408 -62.14 692 20250403 3.47 878 -18.45 20250107 692 3.47 20250403 1891 -62.14 20240408 692 3.47 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
6 20250404 120218 55 60.00 KOSPI 금속 N N N Y 60 N 696 -8 5 -1.14 506908772 720367 43.87 693 720 693 915 493 704 703.68 7.08 0 -52480 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2170 -3.64 0.82 12 0.23 -191.00 844.00 1891 20240408 -63.19 692 20250403 0.58 878 -20.73 20250107 692 0.58 20250403 1891 -63.19 20240408 692 0.58 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
7 20250404 110218 55 60.00 KOSPI 금속 N N N Y 60 N 706 2 2 0.28 285520069 405784 24.71 693 720 693 915 493 704 703.63 7.08 0 -10635 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2201 -3.70 0.84 12 0.13 -191.00 844.00 1891 20240408 -62.67 692 20250403 2.02 878 -19.59 20250107 692 2.02 20250403 1891 -62.67 20240408 692 2.02 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
8 20250404 100218 55 60.00 KOSPI 금속 N N N Y 60 N 709 5 2 0.71 166172908 237372 14.45 693 711 693 915 493 704 700.05 7.08 0 -22006 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2211 -3.71 0.84 12 0.08 -191.00 844.00 1891 20240408 -62.51 692 20250403 2.46 878 -19.25 20250107 692 2.46 20250403 1891 -62.51 20240408 692 2.46 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
9 20250404 090219 55 60.00 KOSPI 금속 N N N Y 60 N 695 -9 5 -1.28 8883200 12800 0.78 693 700 693 915 493 704 694.00 7.08 0 855 732 718 705 691 678 711 684 1559 211 500 490 1 1 311826676 2167 -3.64 0.82 12 0.00 -191.00 844.00 1891 20240408 -63.25 692 20250403 0.43 878 -20.84 20250107 692 0.43 20250403 1891 -63.25 20240408 692 0.43 20250403 1.37 Y 007460 500 1559 억 22082286 N N 148003 N 00 N
10 20250403 160216 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 704 -10 5 -1.40 1149862206 1630252 107.34 710 719 692 928 500 714 705.33 7.19 0 -339993 736 725 717 706 698 721 702 1559 214 500 490 1 1 311826676 2195 -3.69 0.83 12 0.52 -191.00 844.00 1891 20240408 -62.77 692 20250403 1.73 878 -19.82 20250107 692 1.73 20250403 1891 -62.77 20240408 692 1.73 20250403 1.38 Y 007460 500 1559 억 22428661 N N 148003 N 00 N
11 20250403 150218 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 711 -3 5 -0.42 1064662600 1509702 99.40 710 719 692 928 500 714 705.21 7.19 0 -327762 736 725 717 706 698 721 702 1559 214 500 490 1 1 311826676 2217 -3.72 0.84 12 0.48 -191.00 844.00 1891 20240408 -62.40 692 20250403 2.75 878 -19.02 20250107 692 2.75 20250403 1891 -62.40 20240408 692 2.75 20250403 1.38 Y 007460 500 1559 억 22428661 N N 499 N 00 N
12 20250403 140217 55 60.00 KOSPI 신저가 금속 N N N Y 60 N 715 1 2 0.14 953905833 1354353 89.17 710 719 692 928 500 714 704.33 7.19 0 -328286 736 725 717 706 698 721 702 1559 214 500 490 1 1 311826676 2230 -3.74 0.85 12 0.43 -191.00 844.00 1891 20240408 -62.19 692 20250403 3.32 878 -18.56 20250107 692 3.32 20250403 1891 -62.19 20240408 692 3.32 20250403 1.38 Y 007460 500 1559 억 22428661 N N 499 N 00 N