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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007280/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
20250407,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1679,-59,5,-3.39,224299752,131532,197.66,1738,1739,1677,2255,1217,1738,1705.31,0.71,0,5144,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1021,-34.98,0.46,12,0.22,-48.00,3657.00,1940,20240523,-13.45,1218,20241209,37.85,1890,-11.16,20250310,1580,6.27,20250102,1940,-13.45,20240523,1218,37.85,20241209,0.10,Y,007280,500,304 억,,433799,N,N,41,N,00,N
20250407,150218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1686,-52,5,-2.99,211437935,123877,186.16,1738,1739,1677,2255,1217,1738,1706.84,0.71,0,5697,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1025,-35.12,0.46,12,0.20,-48.00,3657.00,1940,20240523,-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,,433799,N,N,135,N,00,N
20250407,140217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1681,-57,5,-3.28,211102660,123679,185.86,1738,1739,1677,2255,1217,1738,1706.86,0.71,0,5678,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1022,-35.02,0.46,12,0.20,-48.00,3657.00,1940,20240523,-13.35,1218,20241209,38.01,1890,-11.06,20250310,1580,6.39,20250102,1940,-13.35,20240523,1218,38.01,20241209,0.10,Y,007280,500,304 억,,433799,N,N,135,N,00,N
20250407,130216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1711,-27,5,-1.55,182130796,106569,160.15,1738,1739,1695,2255,1217,1738,1709.04,0.71,0,3729,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1041,-35.65,0.47,12,0.18,-48.00,3657.00,1940,20240523,-11.80,1218,20241209,40.48,1890,-9.47,20250310,1580,8.29,20250102,1940,-11.80,20240523,1218,40.48,20241209,0.10,Y,007280,500,304 억,,433799,N,N,135,N,00,N
20250407,120216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1713,-25,5,-1.44,180212003,105449,158.47,1738,1739,1695,2255,1217,1738,1709.00,0.71,0,4335,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1042,-35.69,0.47,12,0.17,-48.00,3657.00,1940,20240523,-11.70,1218,20241209,40.64,1890,-9.37,20250310,1580,8.42,20250102,1940,-11.70,20240523,1218,40.64,20241209,0.10,Y,007280,500,304 억,,433799,N,N,135,N,00,N
20250407,110216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1704,-34,5,-1.96,171819450,100535,151.08,1738,1739,1695,2255,1217,1738,1709.05,0.71,0,2515,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1036,-35.50,0.47,12,0.17,-48.00,3657.00,1940,20240523,-12.16,1218,20241209,39.90,1890,-9.84,20250310,1580,7.85,20250102,1940,-12.16,20240523,1218,39.90,20241209,0.10,Y,007280,500,304 억,,433799,N,N,135,N,00,N
20250407,100216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1700,-38,5,-2.19,168728731,98718,148.35,1738,1739,1695,2255,1217,1738,1709.20,0.71,0,1708,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1034,-35.42,0.46,12,0.16,-48.00,3657.00,1940,20240523,-12.37,1218,20241209,39.57,1890,-10.05,20250310,1580,7.59,20250102,1940,-12.37,20240523,1218,39.57,20241209,0.10,Y,007280,500,304 억,,433799,N,N,135,N,00,N
20250407,090216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1719,-19,5,-1.09,361120,208,0.31,1738,1738,1719,2255,1217,1738,1736.15,0.71,0,-148,1770,1754,1732,1716,1694,1762,1724,304,517,500,1250,1,1,60813311,1045,-35.81,0.47,12,0.00,-48.00,3657.00,1940,20240523,-11.39,1218,20241209,41.13,1890,-9.05,20250310,1580,8.80,20250102,1940,-11.39,20240523,1218,41.13,20241209,0.10,Y,007280,500,304 억,,433799,N,N,135,N,00,N
20250404,160216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1738,11,2,0.64,115021671,66542,181.14,1713,1748,1710,2245,1209,1727,1728.56,0.69,0,16091,1766,1746,1728,1708,1690,1756,1718,304,518,500,1240,1,1,60813311,1057,-36.21,0.48,12,0.11,-48.00,3657.00,1940,20240523,-10.41,1218,20241209,42.69,1890,-8.04,20250310,1580,10.00,20250102,1940,-10.41,20240523,1218,42.69,20241209,0.10,Y,007280,500,304 억,,417868,N,N,135,N,00,N
20250404,150217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1748,21,2,1.22,96587877,55936,152.26,1713,1748,1710,2245,1209,1727,1726.76,0.69,0,15736,1766,1746,1728,1708,1690,1756,1718,304,518,500,1240,1,1,60813311,1063,-36.42,0.48,12,0.09,-48.00,3657.00,1940,20240523,-9.90,1218,20241209,43.51,1890,-7.51,20250310,1580,10.63,20250102,1940,-9.90,20240523,1218,43.51,20241209,0.10,Y,007280,500,304 억,,417868,N,N,0,N,00,N
20250404,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1734,7,2,0.41,61566838,35826,97.52,1713,1745,1710,2245,1209,1727,1718.50,0.69,0,7394,1766,1746,1728,1708,1690,1756,1718,304,518,500,1240,1,1,60813311,1055,-36.12,0.47,12,0.06,-48.00,3657.00,1940,20240523,-10.62,1218,20241209,42.36,1890,-8.25,20250310,1580,9.75,20250102,1940,-10.62,20240523,1218,42.36,20241209,0.10,Y,007280,500,304 억,,417868,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 20250407 160215 57 100.00 KOSPI 금속 N N N N N 1679 -59 5 -3.39 224299752 131532 197.66 1738 1739 1677 2255 1217 1738 1705.31 0.71 0 5144 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1021 -34.98 0.46 12 0.22 -48.00 3657.00 1940 20240523 -13.45 1218 20241209 37.85 1890 -11.16 20250310 1580 6.27 20250102 1940 -13.45 20240523 1218 37.85 20241209 0.10 Y 007280 500 304 억 433799 N N 41 N 00 N
3 20250407 150218 57 100.00 KOSPI 금속 N N N N N 1686 -52 5 -2.99 211437935 123877 186.16 1738 1739 1677 2255 1217 1738 1706.84 0.71 0 5697 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1025 -35.12 0.46 12 0.20 -48.00 3657.00 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 433799 N N 135 N 00 N
4 20250407 140217 57 100.00 KOSPI 금속 N N N N N 1681 -57 5 -3.28 211102660 123679 185.86 1738 1739 1677 2255 1217 1738 1706.86 0.71 0 5678 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1022 -35.02 0.46 12 0.20 -48.00 3657.00 1940 20240523 -13.35 1218 20241209 38.01 1890 -11.06 20250310 1580 6.39 20250102 1940 -13.35 20240523 1218 38.01 20241209 0.10 Y 007280 500 304 억 433799 N N 135 N 00 N
5 20250407 130216 57 100.00 KOSPI 금속 N N N N N 1711 -27 5 -1.55 182130796 106569 160.15 1738 1739 1695 2255 1217 1738 1709.04 0.71 0 3729 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1041 -35.65 0.47 12 0.18 -48.00 3657.00 1940 20240523 -11.80 1218 20241209 40.48 1890 -9.47 20250310 1580 8.29 20250102 1940 -11.80 20240523 1218 40.48 20241209 0.10 Y 007280 500 304 억 433799 N N 135 N 00 N
6 20250407 120216 57 100.00 KOSPI 금속 N N N N N 1713 -25 5 -1.44 180212003 105449 158.47 1738 1739 1695 2255 1217 1738 1709.00 0.71 0 4335 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1042 -35.69 0.47 12 0.17 -48.00 3657.00 1940 20240523 -11.70 1218 20241209 40.64 1890 -9.37 20250310 1580 8.42 20250102 1940 -11.70 20240523 1218 40.64 20241209 0.10 Y 007280 500 304 억 433799 N N 135 N 00 N
7 20250407 110216 57 100.00 KOSPI 금속 N N N N N 1704 -34 5 -1.96 171819450 100535 151.08 1738 1739 1695 2255 1217 1738 1709.05 0.71 0 2515 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1036 -35.50 0.47 12 0.17 -48.00 3657.00 1940 20240523 -12.16 1218 20241209 39.90 1890 -9.84 20250310 1580 7.85 20250102 1940 -12.16 20240523 1218 39.90 20241209 0.10 Y 007280 500 304 억 433799 N N 135 N 00 N
8 20250407 100216 57 100.00 KOSPI 금속 N N N N N 1700 -38 5 -2.19 168728731 98718 148.35 1738 1739 1695 2255 1217 1738 1709.20 0.71 0 1708 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1034 -35.42 0.46 12 0.16 -48.00 3657.00 1940 20240523 -12.37 1218 20241209 39.57 1890 -10.05 20250310 1580 7.59 20250102 1940 -12.37 20240523 1218 39.57 20241209 0.10 Y 007280 500 304 억 433799 N N 135 N 00 N
9 20250407 090216 57 100.00 KOSPI 금속 N N N N N 1719 -19 5 -1.09 361120 208 0.31 1738 1738 1719 2255 1217 1738 1736.15 0.71 0 -148 1770 1754 1732 1716 1694 1762 1724 304 517 500 1250 1 1 60813311 1045 -35.81 0.47 12 0.00 -48.00 3657.00 1940 20240523 -11.39 1218 20241209 41.13 1890 -9.05 20250310 1580 8.80 20250102 1940 -11.39 20240523 1218 41.13 20241209 0.10 Y 007280 500 304 억 433799 N N 135 N 00 N
10 20250404 160216 57 100.00 KOSPI 금속 N N N N N 1738 11 2 0.64 115021671 66542 181.14 1713 1748 1710 2245 1209 1727 1728.56 0.69 0 16091 1766 1746 1728 1708 1690 1756 1718 304 518 500 1240 1 1 60813311 1057 -36.21 0.48 12 0.11 -48.00 3657.00 1940 20240523 -10.41 1218 20241209 42.69 1890 -8.04 20250310 1580 10.00 20250102 1940 -10.41 20240523 1218 42.69 20241209 0.10 Y 007280 500 304 억 417868 N N 135 N 00 N
11 20250404 150217 57 100.00 KOSPI 금속 N N N N N 1748 21 2 1.22 96587877 55936 152.26 1713 1748 1710 2245 1209 1727 1726.76 0.69 0 15736 1766 1746 1728 1708 1690 1756 1718 304 518 500 1240 1 1 60813311 1063 -36.42 0.48 12 0.09 -48.00 3657.00 1940 20240523 -9.90 1218 20241209 43.51 1890 -7.51 20250310 1580 10.63 20250102 1940 -9.90 20240523 1218 43.51 20241209 0.10 Y 007280 500 304 억 417868 N N 0 N 00 N
12 20250404 140218 57 100.00 KOSPI 금속 N N N N N 1734 7 2 0.41 61566838 35826 97.52 1713 1745 1710 2245 1209 1727 1718.50 0.69 0 7394 1766 1746 1728 1708 1690 1756 1718 304 518 500 1240 1 1 60813311 1055 -36.12 0.47 12 0.06 -48.00 3657.00 1940 20240523 -10.62 1218 20241209 42.36 1890 -8.25 20250310 1580 9.75 20250102 1940 -10.62 20240523 1218 42.36 20241209 0.10 Y 007280 500 304 억 417868 N N 0 N 00 N