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
008350/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
20250404,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1329,100,2,8.14,2801441494,2150656,615.29,1205,1380,1205,1597,861,1229,1302.58,3.90,0,211456,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1715,-6.42,0.58,12,1.67,-207.00,2300.00,2160,20240418,-38.47,1183,20241210,12.34,1567,-15.19,20250107,1205,10.29,20250404,2160,-38.47,20240418,1183,12.34,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,62625,N,00,N
20250404,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1361,132,2,10.74,2283013622,1765528,505.11,1205,1380,1205,1597,861,1229,1293.11,3.90,0,147398,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1757,-6.57,0.59,12,1.37,-207.00,2300.00,2160,20240418,-36.99,1183,20241210,15.05,1567,-13.15,20250107,1205,12.95,20250404,2160,-36.99,20240418,1183,15.05,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250404,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1291,62,2,5.04,1310262678,1031315,295.05,1205,1302,1205,1597,861,1229,1270.48,3.90,0,-2161,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1666,-6.24,0.56,12,0.80,-207.00,2300.00,2160,20240418,-40.23,1183,20241210,9.13,1567,-17.61,20250107,1205,7.14,20250404,2160,-40.23,20240418,1183,9.13,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250404,130226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1273,44,2,3.58,807310724,641745,183.60,1205,1279,1205,1597,861,1229,1257.99,3.90,0,51650,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1643,-6.15,0.55,12,0.50,-207.00,2300.00,2160,20240418,-41.06,1183,20241210,7.61,1567,-18.76,20250107,1205,5.64,20250404,2160,-41.06,20240418,1183,7.61,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250404,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1271,42,2,3.42,507642858,406174,116.20,1205,1279,1205,1597,861,1229,1249.82,3.90,0,53661,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1641,-6.14,0.55,12,0.31,-207.00,2300.00,2160,20240418,-41.16,1183,20241210,7.44,1567,-18.89,20250107,1205,5.48,20250404,2160,-41.16,20240418,1183,7.44,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250404,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,22,2,1.79,210346725,169587,48.52,1205,1253,1205,1597,861,1229,1240.35,3.90,0,13343,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1615,-6.04,0.54,12,0.13,-207.00,2300.00,2160,20240418,-42.08,1183,20241210,5.75,1567,-20.17,20250107,1205,3.82,20250404,2160,-42.08,20240418,1183,5.75,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250404,100224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,16,2,1.30,73219488,59793,17.11,1205,1245,1205,1597,861,1229,1224.55,3.90,0,-2116,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1607,-6.01,0.54,12,0.05,-207.00,2300.00,2160,20240418,-42.36,1183,20241210,5.24,1567,-20.55,20250107,1205,3.32,20250404,2160,-42.36,20240418,1183,5.24,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250404,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,-4,5,-0.33,3815918,3166,0.91,1205,1229,1205,1597,861,1229,1205.28,3.90,0,562,1258,1243,1225,1210,1192,1251,1218,645,368,500,880,1,1,129079090,1581,-5.92,0.53,12,0.00,-207.00,2300.00,2160,20240418,-43.29,1183,20241210,3.55,1567,-21.83,20250107,1205,1.66,20250404,2160,-43.29,20240418,1183,3.55,20241210,3.75,Y,008350,500,645 억,,5031458,N,N,58755,N,00,N
20250403,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1229,-7,5,-0.57,425456179,347147,90.78,1215,1240,1207,1606,866,1236,1225.58,3.89,0,14097,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1586,-5.94,0.53,12,0.27,-207.00,2300.00,2160,20240418,-43.10,1183,20241210,3.89,1567,-21.57,20250107,1207,1.82,20250403,2160,-43.10,20240418,1183,3.89,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,58755,N,00,N
20250403,150223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1233,-3,5,-0.24,368176332,300523,78.59,1215,1240,1207,1606,866,1236,1225.11,3.89,0,7334,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1592,-5.96,0.54,12,0.23,-207.00,2300.00,2160,20240418,-42.92,1183,20241210,4.23,1567,-21.31,20250107,1207,2.15,20250403,2160,-42.92,20240418,1183,4.23,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N
20250403,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,2,2,0.16,316532330,258555,67.61,1215,1240,1207,1606,866,1236,1224.23,3.89,0,-248,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1598,-5.98,0.54,12,0.20,-207.00,2300.00,2160,20240418,-42.69,1183,20241210,4.65,1567,-21.00,20250107,1207,2.57,20250403,2160,-42.69,20240418,1183,4.65,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,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 160223 57 100.00 KOSPI 금속 N N N N N 1329 100 2 8.14 2801441494 2150656 615.29 1205 1380 1205 1597 861 1229 1302.58 3.90 0 211456 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1715 -6.42 0.58 12 1.67 -207.00 2300.00 2160 20240418 -38.47 1183 20241210 12.34 1567 -15.19 20250107 1205 10.29 20250404 2160 -38.47 20240418 1183 12.34 20241210 3.75 Y 008350 500 645 억 5031458 N N 62625 N 00 N
3 20250404 150224 57 100.00 KOSPI 금속 N N N N N 1361 132 2 10.74 2283013622 1765528 505.11 1205 1380 1205 1597 861 1229 1293.11 3.90 0 147398 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1757 -6.57 0.59 12 1.37 -207.00 2300.00 2160 20240418 -36.99 1183 20241210 15.05 1567 -13.15 20250107 1205 12.95 20250404 2160 -36.99 20240418 1183 15.05 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
4 20250404 140225 57 100.00 KOSPI 금속 N N N N N 1291 62 2 5.04 1310262678 1031315 295.05 1205 1302 1205 1597 861 1229 1270.48 3.90 0 -2161 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1666 -6.24 0.56 12 0.80 -207.00 2300.00 2160 20240418 -40.23 1183 20241210 9.13 1567 -17.61 20250107 1205 7.14 20250404 2160 -40.23 20240418 1183 9.13 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
5 20250404 130226 57 100.00 KOSPI 금속 N N N N N 1273 44 2 3.58 807310724 641745 183.60 1205 1279 1205 1597 861 1229 1257.99 3.90 0 51650 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1643 -6.15 0.55 12 0.50 -207.00 2300.00 2160 20240418 -41.06 1183 20241210 7.61 1567 -18.76 20250107 1205 5.64 20250404 2160 -41.06 20240418 1183 7.61 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
6 20250404 120224 57 100.00 KOSPI 금속 N N N N N 1271 42 2 3.42 507642858 406174 116.20 1205 1279 1205 1597 861 1229 1249.82 3.90 0 53661 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1641 -6.14 0.55 12 0.31 -207.00 2300.00 2160 20240418 -41.16 1183 20241210 7.44 1567 -18.89 20250107 1205 5.48 20250404 2160 -41.16 20240418 1183 7.44 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
7 20250404 110224 57 100.00 KOSPI 금속 N N N N N 1251 22 2 1.79 210346725 169587 48.52 1205 1253 1205 1597 861 1229 1240.35 3.90 0 13343 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1615 -6.04 0.54 12 0.13 -207.00 2300.00 2160 20240418 -42.08 1183 20241210 5.75 1567 -20.17 20250107 1205 3.82 20250404 2160 -42.08 20240418 1183 5.75 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
8 20250404 100224 57 100.00 KOSPI 금속 N N N N N 1245 16 2 1.30 73219488 59793 17.11 1205 1245 1205 1597 861 1229 1224.55 3.90 0 -2116 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1607 -6.01 0.54 12 0.05 -207.00 2300.00 2160 20240418 -42.36 1183 20241210 5.24 1567 -20.55 20250107 1205 3.32 20250404 2160 -42.36 20240418 1183 5.24 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
9 20250404 090225 57 100.00 KOSPI 금속 N N N N N 1225 -4 5 -0.33 3815918 3166 0.91 1205 1229 1205 1597 861 1229 1205.28 3.90 0 562 1258 1243 1225 1210 1192 1251 1218 645 368 500 880 1 1 129079090 1581 -5.92 0.53 12 0.00 -207.00 2300.00 2160 20240418 -43.29 1183 20241210 3.55 1567 -21.83 20250107 1205 1.66 20250404 2160 -43.29 20240418 1183 3.55 20241210 3.75 Y 008350 500 645 억 5031458 N N 58755 N 00 N
10 20250403 160221 57 100.00 KOSPI 금속 N N N N N 1229 -7 5 -0.57 425456179 347147 90.78 1215 1240 1207 1606 866 1236 1225.58 3.89 0 14097 1316 1275 1255 1214 1194 1266 1205 645 370 500 880 1 1 129079090 1586 -5.94 0.53 12 0.27 -207.00 2300.00 2160 20240418 -43.10 1183 20241210 3.89 1567 -21.57 20250107 1207 1.82 20250403 2160 -43.10 20240418 1183 3.89 20241210 3.82 Y 008350 500 645 억 5018771 N N 58755 N 00 N
11 20250403 150223 57 100.00 KOSPI 금속 N N N N N 1233 -3 5 -0.24 368176332 300523 78.59 1215 1240 1207 1606 866 1236 1225.11 3.89 0 7334 1316 1275 1255 1214 1194 1266 1205 645 370 500 880 1 1 129079090 1592 -5.96 0.54 12 0.23 -207.00 2300.00 2160 20240418 -42.92 1183 20241210 4.23 1567 -21.31 20250107 1207 2.15 20250403 2160 -42.92 20240418 1183 4.23 20241210 3.82 Y 008350 500 645 억 5018771 N N 55735 N 00 N
12 20250403 140223 57 100.00 KOSPI 금속 N N N N N 1238 2 2 0.16 316532330 258555 67.61 1215 1240 1207 1606 866 1236 1224.23 3.89 0 -248 1316 1275 1255 1214 1194 1266 1205 645 370 500 880 1 1 129079090 1598 -5.98 0.54 12 0.20 -207.00 2300.00 2160 20240418 -42.69 1183 20241210 4.65 1567 -21.00 20250107 1207 2.57 20250403 2160 -42.69 20240418 1183 4.65 20241210 3.82 Y 008350 500 645 억 5018771 N N 55735 N 00 N