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
009160/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
20250407,160227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3595,-140,5,-3.75,354484635,98716,485.78,3785,3785,3545,4855,2615,3735,3590.95,2.19,0,-37641,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2352,8.56,0.37,12,0.15,420.00,9836.00,5440,20240326,-33.92,3100,20240806,15.97,4030,-10.79,20250123,3545,1.41,20250407,4675,-23.10,20240408,3100,15.97,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,37,N,00,N
20250407,150229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3565,-170,5,-4.55,303948580,84645,416.54,3785,3785,3545,4855,2615,3735,3590.86,2.19,0,-34475,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2333,8.49,0.36,12,0.13,420.00,9836.00,5440,20240326,-34.47,3100,20240806,15.00,4030,-11.54,20250123,3545,0.56,20250407,4675,-23.74,20240408,3100,15.00,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250407,140228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3565,-170,5,-4.55,255627330,71054,349.66,3785,3785,3565,4855,2615,3735,3597.65,2.19,0,-34283,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2333,8.49,0.36,12,0.11,420.00,9836.00,5440,20240326,-34.47,3100,20240806,15.00,4030,-11.54,20250123,3565,0.00,20250407,4675,-23.74,20240408,3100,15.00,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250407,130227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3585,-150,5,-4.02,175547605,48652,239.42,3785,3785,3575,4855,2615,3735,3608.23,2.19,0,-26286,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2346,8.54,0.36,12,0.07,420.00,9836.00,5440,20240326,-34.10,3100,20240806,15.65,4030,-11.04,20250123,3575,0.28,20250407,4675,-23.32,20240408,3100,15.65,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250407,120228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3600,-135,5,-3.61,88560525,24438,120.26,3785,3785,3590,4855,2615,3735,3623.89,2.19,0,-12546,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2355,8.57,0.37,12,0.04,420.00,9836.00,5440,20240326,-33.82,3100,20240806,16.13,4030,-10.67,20250123,3590,0.28,20250407,4675,-22.99,20240408,3100,16.13,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250407,110228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3625,-110,5,-2.95,58525590,16120,79.33,3785,3785,3590,4855,2615,3735,3630.62,2.19,0,-10161,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2372,8.63,0.37,12,0.02,420.00,9836.00,5440,20240326,-33.36,3100,20240806,16.94,4030,-10.05,20250123,3590,0.97,20250407,4675,-22.46,20240408,3100,16.94,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250407,100228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3595,-140,5,-3.75,50263545,13834,68.08,3785,3785,3590,4855,2615,3735,3633.33,2.19,0,-10244,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2352,8.56,0.37,12,0.02,420.00,9836.00,5440,20240326,-33.92,3100,20240806,15.97,4030,-10.79,20250123,3590,0.14,20250407,4675,-23.10,20240408,3100,15.97,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250407,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,-10,5,-0.27,3267510,875,4.31,3785,3785,3725,4855,2615,3735,3734.30,2.19,0,-64,3825,3780,3740,3695,3655,3760,3675,327,1120,500,2610,5,1,65429516,2437,8.87,0.38,12,0.00,420.00,9836.00,5440,20240326,-31.53,3100,20240806,20.16,4030,-7.57,20250123,3630,2.62,20250211,4675,-20.32,20240408,3100,20.16,20240806,1.11,Y,009160,500,327 억,,1432491,N,N,0,N,00,N
20250404,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,-50,5,-1.32,76045085,20321,43.28,3785,3785,3700,4920,2650,3785,3742.19,2.20,0,-2027,3861,3822,3746,3707,3631,3842,3727,327,1135,500,2640,5,1,65429516,2444,8.89,0.38,12,0.03,420.00,9836.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,4675,-20.11,20240408,3100,20.48,20240806,1.12,Y,009160,500,327 억,,1437282,N,N,0,N,00,N
20250404,150228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3750,-35,5,-0.92,68327680,18257,38.89,3785,3785,3700,4920,2650,3785,3742.55,2.20,0,-2569,3861,3822,3746,3707,3631,3842,3727,327,1135,500,2640,5,1,65429516,2454,8.93,0.38,12,0.03,420.00,9836.00,5440,20240326,-31.07,3100,20240806,20.97,4030,-6.95,20250123,3630,3.31,20250211,4675,-19.79,20240408,3100,20.97,20240806,1.12,Y,009160,500,327 억,,1437282,N,N,0,N,00,N
20250404,140229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,-45,5,-1.19,61502250,16429,34.99,3785,3785,3700,4920,2650,3785,3743.52,2.20,0,-2528,3861,3822,3746,3707,3631,3842,3727,327,1135,500,2640,5,1,65429516,2447,8.90,0.38,12,0.03,420.00,9836.00,5440,20240326,-31.25,3100,20240806,20.65,4030,-7.20,20250123,3630,3.03,20250211,4675,-20.00,20240408,3100,20.65,20240806,1.12,Y,009160,500,327 억,,1437282,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 160227 55 60.00 KOSPI 금속 N N N Y 60 N 3595 -140 5 -3.75 354484635 98716 485.78 3785 3785 3545 4855 2615 3735 3590.95 2.19 0 -37641 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2352 8.56 0.37 12 0.15 420.00 9836.00 5440 20240326 -33.92 3100 20240806 15.97 4030 -10.79 20250123 3545 1.41 20250407 4675 -23.10 20240408 3100 15.97 20240806 1.11 Y 009160 500 327 억 1432491 N N 37 N 00 N
3 20250407 150229 55 60.00 KOSPI 금속 N N N Y 60 N 3565 -170 5 -4.55 303948580 84645 416.54 3785 3785 3545 4855 2615 3735 3590.86 2.19 0 -34475 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2333 8.49 0.36 12 0.13 420.00 9836.00 5440 20240326 -34.47 3100 20240806 15.00 4030 -11.54 20250123 3545 0.56 20250407 4675 -23.74 20240408 3100 15.00 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
4 20250407 140228 55 60.00 KOSPI 금속 N N N Y 60 N 3565 -170 5 -4.55 255627330 71054 349.66 3785 3785 3565 4855 2615 3735 3597.65 2.19 0 -34283 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2333 8.49 0.36 12 0.11 420.00 9836.00 5440 20240326 -34.47 3100 20240806 15.00 4030 -11.54 20250123 3565 0.00 20250407 4675 -23.74 20240408 3100 15.00 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
5 20250407 130227 55 60.00 KOSPI 금속 N N N Y 60 N 3585 -150 5 -4.02 175547605 48652 239.42 3785 3785 3575 4855 2615 3735 3608.23 2.19 0 -26286 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2346 8.54 0.36 12 0.07 420.00 9836.00 5440 20240326 -34.10 3100 20240806 15.65 4030 -11.04 20250123 3575 0.28 20250407 4675 -23.32 20240408 3100 15.65 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
6 20250407 120228 55 60.00 KOSPI 금속 N N N Y 60 N 3600 -135 5 -3.61 88560525 24438 120.26 3785 3785 3590 4855 2615 3735 3623.89 2.19 0 -12546 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2355 8.57 0.37 12 0.04 420.00 9836.00 5440 20240326 -33.82 3100 20240806 16.13 4030 -10.67 20250123 3590 0.28 20250407 4675 -22.99 20240408 3100 16.13 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
7 20250407 110228 55 60.00 KOSPI 금속 N N N Y 60 N 3625 -110 5 -2.95 58525590 16120 79.33 3785 3785 3590 4855 2615 3735 3630.62 2.19 0 -10161 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2372 8.63 0.37 12 0.02 420.00 9836.00 5440 20240326 -33.36 3100 20240806 16.94 4030 -10.05 20250123 3590 0.97 20250407 4675 -22.46 20240408 3100 16.94 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
8 20250407 100228 55 60.00 KOSPI 금속 N N N Y 60 N 3595 -140 5 -3.75 50263545 13834 68.08 3785 3785 3590 4855 2615 3735 3633.33 2.19 0 -10244 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2352 8.56 0.37 12 0.02 420.00 9836.00 5440 20240326 -33.92 3100 20240806 15.97 4030 -10.79 20250123 3590 0.14 20250407 4675 -23.10 20240408 3100 15.97 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
9 20250407 090228 55 60.00 KOSPI 금속 N N N Y 60 N 3725 -10 5 -0.27 3267510 875 4.31 3785 3785 3725 4855 2615 3735 3734.30 2.19 0 -64 3825 3780 3740 3695 3655 3760 3675 327 1120 500 2610 5 1 65429516 2437 8.87 0.38 12 0.00 420.00 9836.00 5440 20240326 -31.53 3100 20240806 20.16 4030 -7.57 20250123 3630 2.62 20250211 4675 -20.32 20240408 3100 20.16 20240806 1.11 Y 009160 500 327 억 1432491 N N 0 N 00 N
10 20250404 160228 55 60.00 KOSPI 금속 N N N Y 60 N 3735 -50 5 -1.32 76045085 20321 43.28 3785 3785 3700 4920 2650 3785 3742.19 2.20 0 -2027 3861 3822 3746 3707 3631 3842 3727 327 1135 500 2640 5 1 65429516 2444 8.89 0.38 12 0.03 420.00 9836.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 4675 -20.11 20240408 3100 20.48 20240806 1.12 Y 009160 500 327 억 1437282 N N 0 N 00 N
11 20250404 150228 55 60.00 KOSPI 금속 N N N Y 60 N 3750 -35 5 -0.92 68327680 18257 38.89 3785 3785 3700 4920 2650 3785 3742.55 2.20 0 -2569 3861 3822 3746 3707 3631 3842 3727 327 1135 500 2640 5 1 65429516 2454 8.93 0.38 12 0.03 420.00 9836.00 5440 20240326 -31.07 3100 20240806 20.97 4030 -6.95 20250123 3630 3.31 20250211 4675 -19.79 20240408 3100 20.97 20240806 1.12 Y 009160 500 327 억 1437282 N N 0 N 00 N
12 20250404 140229 55 60.00 KOSPI 금속 N N N Y 60 N 3740 -45 5 -1.19 61502250 16429 34.99 3785 3785 3700 4920 2650 3785 3743.52 2.20 0 -2528 3861 3822 3746 3707 3631 3842 3727 327 1135 500 2640 5 1 65429516 2447 8.90 0.38 12 0.03 420.00 9836.00 5440 20240326 -31.25 3100 20240806 20.65 4030 -7.20 20250123 3630 3.03 20250211 4675 -20.00 20240408 3100 20.65 20240806 1.12 Y 009160 500 327 억 1437282 N N 0 N 00 N