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
008420/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
20250407,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2165,-195,5,-8.26,555031323,252692,322.19,2310,2310,2165,3065,1655,2360,2196.51,4.09,0,-18387,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,444,6.70,0.23,12,1.23,323.00,9280.00,3210,20240418,-32.55,2040,20241210,6.13,3090,-29.94,20250305,2155,0.46,20250218,3210,-32.55,20240418,2040,6.13,20241210,2.30,Y,008420,500,102 억,,838341,N,N,10,N,00,N
20250407,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2180,-180,5,-7.63,522376298,237684,303.05,2310,2310,2165,3065,1655,2360,2197.50,4.09,0,-21598,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,447,6.75,0.23,12,1.16,323.00,9280.00,3210,20240418,-32.09,2040,20241210,6.86,3090,-29.45,20250305,2155,1.16,20250218,3210,-32.09,20240418,2040,6.86,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250407,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2185,-175,5,-7.42,465644273,211703,269.93,2310,2310,2165,3065,1655,2360,2199.21,4.09,0,-21621,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,448,6.76,0.24,12,1.03,323.00,9280.00,3210,20240418,-31.93,2040,20241210,7.11,3090,-29.29,20250305,2155,1.39,20250218,3210,-31.93,20240418,2040,7.11,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250407,130223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2205,-155,5,-6.57,428256568,194677,248.22,2310,2310,2165,3065,1655,2360,2199.49,4.09,0,-20255,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,452,6.83,0.24,12,0.95,323.00,9280.00,3210,20240418,-31.31,2040,20241210,8.09,3090,-28.64,20250305,2155,2.32,20250218,3210,-31.31,20240418,2040,8.09,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250407,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2215,-145,5,-6.14,378016323,171788,219.03,2310,2310,2165,3065,1655,2360,2200.10,4.09,0,-24338,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,454,6.86,0.24,12,0.84,323.00,9280.00,3210,20240418,-31.00,2040,20241210,8.58,3090,-28.32,20250305,2155,2.78,20250218,3210,-31.00,20240418,2040,8.58,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250407,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2210,-150,5,-6.36,344517913,156618,199.69,2310,2310,2165,3065,1655,2360,2199.31,4.09,0,-22719,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,453,6.84,0.24,12,0.76,323.00,9280.00,3210,20240418,-31.15,2040,20241210,8.33,3090,-28.48,20250305,2155,2.55,20250218,3210,-31.15,20240418,2040,8.33,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250407,100224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2190,-170,5,-7.20,293188515,133201,169.83,2310,2310,2165,3065,1655,2360,2200.61,4.09,0,-29994,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,449,6.78,0.24,12,0.65,323.00,9280.00,3210,20240418,-31.78,2040,20241210,7.35,3090,-29.13,20250305,2155,1.62,20250218,3210,-31.78,20240418,2040,7.35,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250407,090224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2260,-100,5,-4.24,40507660,17872,22.79,2310,2310,2250,3065,1655,2360,2264.35,4.09,0,1814,2430,2395,2325,2290,2220,2412,2307,103,705,500,1510,5,1,20503505,463,7.00,0.24,12,0.09,323.00,9280.00,3210,20240418,-29.60,2040,20241210,10.78,3090,-26.86,20250305,2155,4.87,20250218,3210,-29.60,20240418,2040,10.78,20241210,2.30,Y,008420,500,102 억,,838341,N,N,0,N,00,N
20250404,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,65,2,2.83,179714397,77805,17.34,2260,2360,2255,2980,1610,2295,2307.77,3.98,0,22829,2388,2341,2283,2236,2178,2365,2260,103,685,500,1460,5,1,20503505,484,7.31,0.25,12,0.38,323.00,9280.00,3210,20240418,-26.48,2040,20241210,15.69,3090,-23.62,20250305,2155,9.51,20250218,3210,-26.48,20240418,2040,15.69,20241210,2.31,Y,008420,500,102 억,,815567,N,N,0,N,00,N
20250404,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,50,2,2.18,152301952,66165,14.75,2260,2345,2255,2980,1610,2295,2301.85,3.98,0,20062,2388,2341,2283,2236,2178,2365,2260,103,685,500,1460,5,1,20503505,481,7.26,0.25,12,0.32,323.00,9280.00,3210,20240418,-26.95,2040,20241210,14.95,3090,-24.11,20250305,2155,8.82,20250218,3210,-26.95,20240418,2040,14.95,20241210,2.31,Y,008420,500,102 억,,815567,N,N,0,N,00,N
20250404,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2320,25,2,1.09,119584255,52106,11.61,2260,2340,2255,2980,1610,2295,2295.02,3.98,0,13707,2388,2341,2283,2236,2178,2365,2260,103,685,500,1460,5,1,20503505,476,7.18,0.25,12,0.25,323.00,9280.00,3210,20240418,-27.73,2040,20241210,13.73,3090,-24.92,20250305,2155,7.66,20250218,3210,-27.73,20240418,2040,13.73,20241210,2.31,Y,008420,500,102 억,,815567,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 160223 57 100.00 KOSPI 금속 N N N N N 2165 -195 5 -8.26 555031323 252692 322.19 2310 2310 2165 3065 1655 2360 2196.51 4.09 0 -18387 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 444 6.70 0.23 12 1.23 323.00 9280.00 3210 20240418 -32.55 2040 20241210 6.13 3090 -29.94 20250305 2155 0.46 20250218 3210 -32.55 20240418 2040 6.13 20241210 2.30 Y 008420 500 102 억 838341 N N 10 N 00 N
3 20250407 150225 57 100.00 KOSPI 금속 N N N N N 2180 -180 5 -7.63 522376298 237684 303.05 2310 2310 2165 3065 1655 2360 2197.50 4.09 0 -21598 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 447 6.75 0.23 12 1.16 323.00 9280.00 3210 20240418 -32.09 2040 20241210 6.86 3090 -29.45 20250305 2155 1.16 20250218 3210 -32.09 20240418 2040 6.86 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
4 20250407 140225 57 100.00 KOSPI 금속 N N N N N 2185 -175 5 -7.42 465644273 211703 269.93 2310 2310 2165 3065 1655 2360 2199.21 4.09 0 -21621 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 448 6.76 0.24 12 1.03 323.00 9280.00 3210 20240418 -31.93 2040 20241210 7.11 3090 -29.29 20250305 2155 1.39 20250218 3210 -31.93 20240418 2040 7.11 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
5 20250407 130223 57 100.00 KOSPI 금속 N N N N N 2205 -155 5 -6.57 428256568 194677 248.22 2310 2310 2165 3065 1655 2360 2199.49 4.09 0 -20255 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 452 6.83 0.24 12 0.95 323.00 9280.00 3210 20240418 -31.31 2040 20241210 8.09 3090 -28.64 20250305 2155 2.32 20250218 3210 -31.31 20240418 2040 8.09 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
6 20250407 120224 57 100.00 KOSPI 금속 N N N N N 2215 -145 5 -6.14 378016323 171788 219.03 2310 2310 2165 3065 1655 2360 2200.10 4.09 0 -24338 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 454 6.86 0.24 12 0.84 323.00 9280.00 3210 20240418 -31.00 2040 20241210 8.58 3090 -28.32 20250305 2155 2.78 20250218 3210 -31.00 20240418 2040 8.58 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
7 20250407 110224 57 100.00 KOSPI 금속 N N N N N 2210 -150 5 -6.36 344517913 156618 199.69 2310 2310 2165 3065 1655 2360 2199.31 4.09 0 -22719 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 453 6.84 0.24 12 0.76 323.00 9280.00 3210 20240418 -31.15 2040 20241210 8.33 3090 -28.48 20250305 2155 2.55 20250218 3210 -31.15 20240418 2040 8.33 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
8 20250407 100224 57 100.00 KOSPI 금속 N N N N N 2190 -170 5 -7.20 293188515 133201 169.83 2310 2310 2165 3065 1655 2360 2200.61 4.09 0 -29994 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 449 6.78 0.24 12 0.65 323.00 9280.00 3210 20240418 -31.78 2040 20241210 7.35 3090 -29.13 20250305 2155 1.62 20250218 3210 -31.78 20240418 2040 7.35 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
9 20250407 090224 57 100.00 KOSPI 금속 N N N N N 2260 -100 5 -4.24 40507660 17872 22.79 2310 2310 2250 3065 1655 2360 2264.35 4.09 0 1814 2430 2395 2325 2290 2220 2412 2307 103 705 500 1510 5 1 20503505 463 7.00 0.24 12 0.09 323.00 9280.00 3210 20240418 -29.60 2040 20241210 10.78 3090 -26.86 20250305 2155 4.87 20250218 3210 -29.60 20240418 2040 10.78 20241210 2.30 Y 008420 500 102 억 838341 N N 0 N 00 N
10 20250404 160224 57 100.00 KOSPI 금속 N N N N N 2360 65 2 2.83 179714397 77805 17.34 2260 2360 2255 2980 1610 2295 2307.77 3.98 0 22829 2388 2341 2283 2236 2178 2365 2260 103 685 500 1460 5 1 20503505 484 7.31 0.25 12 0.38 323.00 9280.00 3210 20240418 -26.48 2040 20241210 15.69 3090 -23.62 20250305 2155 9.51 20250218 3210 -26.48 20240418 2040 15.69 20241210 2.31 Y 008420 500 102 억 815567 N N 0 N 00 N
11 20250404 150224 57 100.00 KOSPI 금속 N N N N N 2345 50 2 2.18 152301952 66165 14.75 2260 2345 2255 2980 1610 2295 2301.85 3.98 0 20062 2388 2341 2283 2236 2178 2365 2260 103 685 500 1460 5 1 20503505 481 7.26 0.25 12 0.32 323.00 9280.00 3210 20240418 -26.95 2040 20241210 14.95 3090 -24.11 20250305 2155 8.82 20250218 3210 -26.95 20240418 2040 14.95 20241210 2.31 Y 008420 500 102 억 815567 N N 0 N 00 N
12 20250404 140226 57 100.00 KOSPI 금속 N N N N N 2320 25 2 1.09 119584255 52106 11.61 2260 2340 2255 2980 1610 2295 2295.02 3.98 0 13707 2388 2341 2283 2236 2178 2365 2260 103 685 500 1460 5 1 20503505 476 7.18 0.25 12 0.25 323.00 9280.00 3210 20240418 -27.73 2040 20241210 13.73 3090 -24.92 20250305 2155 7.66 20250218 3210 -27.73 20240418 2040 13.73 20241210 2.31 Y 008420 500 102 억 815567 N N 0 N 00 N