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
085310/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
20250407,160624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,755,-28,5,-3.58,163071271,216540,97.01,782,782,742,1017,549,783,753.08,0.00,0,-44645,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,596,-68.64,0.34,12,0.27,-11.00,2253.00,1114,20240607,-32.23,610,20241210,23.77,1050,-28.10,20250114,742,1.75,20250407,1114,-32.23,20240607,610,23.77,20241210,0.45,Y,085310,500,399 억,,0,N,N,40,N,00,N
20250407,150629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,750,-33,5,-4.21,159965358,212422,95.17,782,782,742,1017,549,783,753.05,0.00,0,-43514,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,592,-68.18,0.33,12,0.27,-11.00,2253.00,1114,20240607,-32.68,610,20241210,22.95,1050,-28.57,20250114,742,1.08,20250407,1114,-32.68,20240607,610,22.95,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250407,140626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,753,-30,5,-3.83,119824058,159019,71.24,782,782,742,1017,549,783,753.52,0.00,0,-49331,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,594,-68.45,0.33,12,0.20,-11.00,2253.00,1114,20240607,-32.41,610,20241210,23.44,1050,-28.29,20250114,742,1.48,20250407,1114,-32.41,20240607,610,23.44,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250407,130625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,757,-26,5,-3.32,99495246,132033,59.15,782,782,742,1017,549,783,753.56,0.00,0,-36415,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,597,-68.82,0.34,12,0.17,-11.00,2253.00,1114,20240607,-32.05,610,20241210,24.10,1050,-27.90,20250114,742,2.02,20250407,1114,-32.05,20240607,610,24.10,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250407,120625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,759,-24,5,-3.07,82068132,108898,48.79,782,782,742,1017,549,783,753.62,0.00,0,-37342,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,599,-69.00,0.34,12,0.14,-11.00,2253.00,1114,20240607,-31.87,610,20241210,24.43,1050,-27.71,20250114,742,2.29,20250407,1114,-31.87,20240607,610,24.43,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250407,110625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,758,-25,5,-3.19,75158135,99782,44.70,782,782,742,1017,549,783,753.22,0.00,0,-35412,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,598,-68.91,0.34,12,0.13,-11.00,2253.00,1114,20240607,-31.96,610,20241210,24.26,1050,-27.81,20250114,742,2.16,20250407,1114,-31.96,20240607,610,24.26,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250407,100625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,750,-33,5,-4.21,66373421,88121,39.48,782,782,742,1017,549,783,753.21,0.00,0,-32487,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,592,-68.18,0.33,12,0.11,-11.00,2253.00,1114,20240607,-32.68,610,20241210,22.95,1050,-28.57,20250114,742,1.08,20250407,1114,-32.68,20240607,610,22.95,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250407,090626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,759,-24,5,-3.07,19900799,26085,11.69,782,782,751,1017,549,783,762.92,0.00,0,-12900,813,798,787,772,761,792,766,400,234,500,570,1,1,78880322,599,-69.00,0.34,12,0.03,-11.00,2253.00,1114,20240607,-31.87,610,20241210,24.43,1050,-27.71,20250114,751,1.07,20250407,1114,-31.87,20240607,610,24.43,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250404,160623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,783,-7,5,-0.89,174975373,222579,58.33,798,802,776,1027,553,790,786.14,0.00,0,-24450,820,804,795,779,770,800,775,400,237,500,580,1,1,78880322,618,-71.18,0.35,12,0.28,-11.00,2253.00,1114,20240607,-29.71,610,20241210,28.36,1050,-25.43,20250114,776,0.90,20250404,1114,-29.71,20240607,610,28.36,20241210,0.45,Y,085310,500,399 억,,0,N,N,2559,N,00,N
20250404,150629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,790,0,3,0.00,162991464,207311,54.33,798,802,776,1027,553,790,786.22,0.00,0,-25618,820,804,795,779,770,800,775,400,237,500,580,1,1,78880322,623,-71.82,0.35,12,0.26,-11.00,2253.00,1114,20240607,-29.08,610,20241210,29.51,1050,-24.76,20250114,776,1.80,20250404,1114,-29.08,20240607,610,29.51,20241210,0.45,Y,085310,500,399 억,,0,N,N,0,N,00,N
20250404,140631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,783,-7,5,-0.89,151989023,193277,50.65,798,802,776,1027,553,790,786.38,0.00,0,-25871,820,804,795,779,770,800,775,400,237,500,580,1,1,78880322,618,-71.18,0.35,12,0.25,-11.00,2253.00,1114,20240607,-29.71,610,20241210,28.36,1050,-25.43,20250114,776,0.90,20250404,1114,-29.71,20240607,610,28.36,20241210,0.45,Y,085310,500,399 억,,0,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 160624 57 100.00 KOSPI 금속 N N N N N 755 -28 5 -3.58 163071271 216540 97.01 782 782 742 1017 549 783 753.08 0.00 0 -44645 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 596 -68.64 0.34 12 0.27 -11.00 2253.00 1114 20240607 -32.23 610 20241210 23.77 1050 -28.10 20250114 742 1.75 20250407 1114 -32.23 20240607 610 23.77 20241210 0.45 Y 085310 500 399 억 0 N N 40 N 00 N
3 20250407 150629 57 100.00 KOSPI 금속 N N N N N 750 -33 5 -4.21 159965358 212422 95.17 782 782 742 1017 549 783 753.05 0.00 0 -43514 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 592 -68.18 0.33 12 0.27 -11.00 2253.00 1114 20240607 -32.68 610 20241210 22.95 1050 -28.57 20250114 742 1.08 20250407 1114 -32.68 20240607 610 22.95 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
4 20250407 140626 57 100.00 KOSPI 금속 N N N N N 753 -30 5 -3.83 119824058 159019 71.24 782 782 742 1017 549 783 753.52 0.00 0 -49331 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 594 -68.45 0.33 12 0.20 -11.00 2253.00 1114 20240607 -32.41 610 20241210 23.44 1050 -28.29 20250114 742 1.48 20250407 1114 -32.41 20240607 610 23.44 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
5 20250407 130625 57 100.00 KOSPI 금속 N N N N N 757 -26 5 -3.32 99495246 132033 59.15 782 782 742 1017 549 783 753.56 0.00 0 -36415 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 597 -68.82 0.34 12 0.17 -11.00 2253.00 1114 20240607 -32.05 610 20241210 24.10 1050 -27.90 20250114 742 2.02 20250407 1114 -32.05 20240607 610 24.10 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
6 20250407 120625 57 100.00 KOSPI 금속 N N N N N 759 -24 5 -3.07 82068132 108898 48.79 782 782 742 1017 549 783 753.62 0.00 0 -37342 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 599 -69.00 0.34 12 0.14 -11.00 2253.00 1114 20240607 -31.87 610 20241210 24.43 1050 -27.71 20250114 742 2.29 20250407 1114 -31.87 20240607 610 24.43 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
7 20250407 110625 57 100.00 KOSPI 금속 N N N N N 758 -25 5 -3.19 75158135 99782 44.70 782 782 742 1017 549 783 753.22 0.00 0 -35412 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 598 -68.91 0.34 12 0.13 -11.00 2253.00 1114 20240607 -31.96 610 20241210 24.26 1050 -27.81 20250114 742 2.16 20250407 1114 -31.96 20240607 610 24.26 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
8 20250407 100625 57 100.00 KOSPI 금속 N N N N N 750 -33 5 -4.21 66373421 88121 39.48 782 782 742 1017 549 783 753.21 0.00 0 -32487 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 592 -68.18 0.33 12 0.11 -11.00 2253.00 1114 20240607 -32.68 610 20241210 22.95 1050 -28.57 20250114 742 1.08 20250407 1114 -32.68 20240607 610 22.95 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
9 20250407 090626 57 100.00 KOSPI 금속 N N N N N 759 -24 5 -3.07 19900799 26085 11.69 782 782 751 1017 549 783 762.92 0.00 0 -12900 813 798 787 772 761 792 766 400 234 500 570 1 1 78880322 599 -69.00 0.34 12 0.03 -11.00 2253.00 1114 20240607 -31.87 610 20241210 24.43 1050 -27.71 20250114 751 1.07 20250407 1114 -31.87 20240607 610 24.43 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
10 20250404 160623 57 100.00 KOSPI 금속 N N N N N 783 -7 5 -0.89 174975373 222579 58.33 798 802 776 1027 553 790 786.14 0.00 0 -24450 820 804 795 779 770 800 775 400 237 500 580 1 1 78880322 618 -71.18 0.35 12 0.28 -11.00 2253.00 1114 20240607 -29.71 610 20241210 28.36 1050 -25.43 20250114 776 0.90 20250404 1114 -29.71 20240607 610 28.36 20241210 0.45 Y 085310 500 399 억 0 N N 2559 N 00 N
11 20250404 150629 57 100.00 KOSPI 금속 N N N N N 790 0 3 0.00 162991464 207311 54.33 798 802 776 1027 553 790 786.22 0.00 0 -25618 820 804 795 779 770 800 775 400 237 500 580 1 1 78880322 623 -71.82 0.35 12 0.26 -11.00 2253.00 1114 20240607 -29.08 610 20241210 29.51 1050 -24.76 20250114 776 1.80 20250404 1114 -29.08 20240607 610 29.51 20241210 0.45 Y 085310 500 399 억 0 N N 0 N 00 N
12 20250404 140631 57 100.00 KOSPI 금속 N N N N N 783 -7 5 -0.89 151989023 193277 50.65 798 802 776 1027 553 790 786.38 0.00 0 -25871 820 804 795 779 770 800 775 400 237 500 580 1 1 78880322 618 -71.18 0.35 12 0.25 -11.00 2253.00 1114 20240607 -29.71 610 20241210 28.36 1050 -25.43 20250114 776 0.90 20250404 1114 -29.71 20240607 610 28.36 20241210 0.45 Y 085310 500 399 억 0 N N 0 N 00 N