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
104700/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
20250407,160712,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7570,-220,5,-2.82,329297500,43499,90.68,7610,7760,7470,10120,5460,7790,7570.23,7.52,0,3379,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2759,13.66,0.33,12,0.12,554.00,23132.00,12700,20240424,-40.39,7340,20240806,3.13,8650,-12.49,20250310,7470,1.34,20250407,12700,-40.39,20240424,7340,3.13,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,1516,N,00,N
20250407,150718,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7530,-260,5,-3.34,316999030,41871,87.29,7610,7760,7470,10120,5460,7790,7570.85,7.52,0,3157,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2745,13.59,0.33,12,0.11,554.00,23132.00,12700,20240424,-40.71,7340,20240806,2.59,8650,-12.95,20250310,7470,0.80,20250407,12700,-40.71,20240424,7340,2.59,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250407,140715,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7540,-250,5,-3.21,288047880,38025,79.27,7610,7760,7470,10120,5460,7790,7575.22,7.52,0,1937,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2748,13.61,0.33,12,0.10,554.00,23132.00,12700,20240424,-40.63,7340,20240806,2.72,8650,-12.83,20250310,7470,0.94,20250407,12700,-40.63,20240424,7340,2.72,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250407,130714,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7610,-180,5,-2.31,211792460,27885,58.13,7610,7760,7470,10120,5460,7790,7595.21,7.52,0,2387,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2774,13.74,0.33,12,0.08,554.00,23132.00,12700,20240424,-40.08,7340,20240806,3.68,8650,-12.02,20250310,7470,1.87,20250407,12700,-40.08,20240424,7340,3.68,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250407,120714,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7640,-150,5,-1.93,201178330,26491,55.22,7610,7760,7470,10120,5460,7790,7594.21,7.52,0,2719,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2785,13.79,0.33,12,0.07,554.00,23132.00,12700,20240424,-39.84,7340,20240806,4.09,8650,-11.68,20250310,7470,2.28,20250407,12700,-39.84,20240424,7340,4.09,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250407,110715,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7690,-100,5,-1.28,193399690,25473,53.10,7610,7760,7470,10120,5460,7790,7592.34,7.52,0,3186,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2803,13.88,0.33,12,0.07,554.00,23132.00,12700,20240424,-39.45,7340,20240806,4.77,8650,-11.10,20250310,7470,2.95,20250407,12700,-39.45,20240424,7340,4.77,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250407,100715,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7640,-150,5,-1.93,126248220,16732,34.88,7610,7760,7470,10120,5460,7790,7545.32,7.52,0,4,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2785,13.79,0.33,12,0.05,554.00,23132.00,12700,20240424,-39.84,7340,20240806,4.09,8650,-11.68,20250310,7470,2.28,20250407,12700,-39.84,20240424,7340,4.09,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250407,090716,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7550,-240,5,-3.08,7332250,964,2.01,7610,7760,7530,10120,5460,7790,7606.07,7.52,0,-212,8110,7950,7820,7660,7530,7885,7595,461,2330,1000,5600,10,1,36450000,2752,13.63,0.33,12,0.00,554.00,23132.00,12700,20240424,-40.55,7340,20240806,2.86,8650,-12.72,20250310,7530,0.27,20250407,12700,-40.55,20240424,7340,2.86,20240806,0.13,Y,104700,1000,460 억,,2740350,N,N,3061,N,00,N
20250404,160712,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7790,-160,5,-2.01,375289070,47959,184.96,7940,7980,7690,10330,5570,7950,7825.21,7.54,0,-4258,8176,8062,7936,7822,7696,8120,7880,461,2380,1000,5720,10,1,36450000,2839,14.06,0.34,12,0.13,554.00,23132.00,12700,20240424,-38.66,7340,20240806,6.13,8650,-9.94,20250310,7630,2.10,20250217,12700,-38.66,20240424,7340,6.13,20240806,0.12,Y,104700,1000,460 억,,2746687,N,N,3061,N,00,N
20250404,150719,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7820,-130,5,-1.64,351342540,44872,173.06,7940,7980,7690,10330,5570,7950,7829.88,7.54,0,-3995,8176,8062,7936,7822,7696,8120,7880,461,2380,1000,5720,10,1,36450000,2850,14.12,0.34,12,0.12,554.00,23132.00,12700,20240424,-38.43,7340,20240806,6.54,8650,-9.60,20250310,7630,2.49,20250217,12700,-38.43,20240424,7340,6.54,20240806,0.12,Y,104700,1000,460 억,,2746687,N,N,1163,N,00,N
20250404,140721,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7880,-70,5,-0.88,200799380,25474,98.25,7940,7980,7820,10330,5570,7950,7882.52,7.54,0,-1753,8176,8062,7936,7822,7696,8120,7880,461,2380,1000,5720,10,1,36450000,2872,14.22,0.34,12,0.07,554.00,23132.00,12700,20240424,-37.95,7340,20240806,7.36,8650,-8.90,20250310,7630,3.28,20250217,12700,-37.95,20240424,7340,7.36,20240806,0.12,Y,104700,1000,460 억,,2746687,N,N,1163,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 160712 55 60.00 KOSPI 금속 N N N Y 60 N 7570 -220 5 -2.82 329297500 43499 90.68 7610 7760 7470 10120 5460 7790 7570.23 7.52 0 3379 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2759 13.66 0.33 12 0.12 554.00 23132.00 12700 20240424 -40.39 7340 20240806 3.13 8650 -12.49 20250310 7470 1.34 20250407 12700 -40.39 20240424 7340 3.13 20240806 0.13 Y 104700 1000 460 억 2740350 N N 1516 N 00 N
3 20250407 150718 55 60.00 KOSPI 금속 N N N Y 60 N 7530 -260 5 -3.34 316999030 41871 87.29 7610 7760 7470 10120 5460 7790 7570.85 7.52 0 3157 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2745 13.59 0.33 12 0.11 554.00 23132.00 12700 20240424 -40.71 7340 20240806 2.59 8650 -12.95 20250310 7470 0.80 20250407 12700 -40.71 20240424 7340 2.59 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
4 20250407 140715 55 60.00 KOSPI 금속 N N N Y 60 N 7540 -250 5 -3.21 288047880 38025 79.27 7610 7760 7470 10120 5460 7790 7575.22 7.52 0 1937 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2748 13.61 0.33 12 0.10 554.00 23132.00 12700 20240424 -40.63 7340 20240806 2.72 8650 -12.83 20250310 7470 0.94 20250407 12700 -40.63 20240424 7340 2.72 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
5 20250407 130714 55 60.00 KOSPI 금속 N N N Y 60 N 7610 -180 5 -2.31 211792460 27885 58.13 7610 7760 7470 10120 5460 7790 7595.21 7.52 0 2387 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2774 13.74 0.33 12 0.08 554.00 23132.00 12700 20240424 -40.08 7340 20240806 3.68 8650 -12.02 20250310 7470 1.87 20250407 12700 -40.08 20240424 7340 3.68 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
6 20250407 120714 55 60.00 KOSPI 금속 N N N Y 60 N 7640 -150 5 -1.93 201178330 26491 55.22 7610 7760 7470 10120 5460 7790 7594.21 7.52 0 2719 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2785 13.79 0.33 12 0.07 554.00 23132.00 12700 20240424 -39.84 7340 20240806 4.09 8650 -11.68 20250310 7470 2.28 20250407 12700 -39.84 20240424 7340 4.09 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
7 20250407 110715 55 60.00 KOSPI 금속 N N N Y 60 N 7690 -100 5 -1.28 193399690 25473 53.10 7610 7760 7470 10120 5460 7790 7592.34 7.52 0 3186 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2803 13.88 0.33 12 0.07 554.00 23132.00 12700 20240424 -39.45 7340 20240806 4.77 8650 -11.10 20250310 7470 2.95 20250407 12700 -39.45 20240424 7340 4.77 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
8 20250407 100715 55 60.00 KOSPI 금속 N N N Y 60 N 7640 -150 5 -1.93 126248220 16732 34.88 7610 7760 7470 10120 5460 7790 7545.32 7.52 0 4 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2785 13.79 0.33 12 0.05 554.00 23132.00 12700 20240424 -39.84 7340 20240806 4.09 8650 -11.68 20250310 7470 2.28 20250407 12700 -39.84 20240424 7340 4.09 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
9 20250407 090716 55 60.00 KOSPI 금속 N N N Y 60 N 7550 -240 5 -3.08 7332250 964 2.01 7610 7760 7530 10120 5460 7790 7606.07 7.52 0 -212 8110 7950 7820 7660 7530 7885 7595 461 2330 1000 5600 10 1 36450000 2752 13.63 0.33 12 0.00 554.00 23132.00 12700 20240424 -40.55 7340 20240806 2.86 8650 -12.72 20250310 7530 0.27 20250407 12700 -40.55 20240424 7340 2.86 20240806 0.13 Y 104700 1000 460 억 2740350 N N 3061 N 00 N
10 20250404 160712 55 60.00 KOSPI 금속 N N N Y 60 N 7790 -160 5 -2.01 375289070 47959 184.96 7940 7980 7690 10330 5570 7950 7825.21 7.54 0 -4258 8176 8062 7936 7822 7696 8120 7880 461 2380 1000 5720 10 1 36450000 2839 14.06 0.34 12 0.13 554.00 23132.00 12700 20240424 -38.66 7340 20240806 6.13 8650 -9.94 20250310 7630 2.10 20250217 12700 -38.66 20240424 7340 6.13 20240806 0.12 Y 104700 1000 460 억 2746687 N N 3061 N 00 N
11 20250404 150719 55 60.00 KOSPI 금속 N N N Y 60 N 7820 -130 5 -1.64 351342540 44872 173.06 7940 7980 7690 10330 5570 7950 7829.88 7.54 0 -3995 8176 8062 7936 7822 7696 8120 7880 461 2380 1000 5720 10 1 36450000 2850 14.12 0.34 12 0.12 554.00 23132.00 12700 20240424 -38.43 7340 20240806 6.54 8650 -9.60 20250310 7630 2.49 20250217 12700 -38.43 20240424 7340 6.54 20240806 0.12 Y 104700 1000 460 억 2746687 N N 1163 N 00 N
12 20250404 140721 55 60.00 KOSPI 금속 N N N Y 60 N 7880 -70 5 -0.88 200799380 25474 98.25 7940 7980 7820 10330 5570 7950 7882.52 7.54 0 -1753 8176 8062 7936 7822 7696 8120 7880 461 2380 1000 5720 10 1 36450000 2872 14.22 0.34 12 0.07 554.00 23132.00 12700 20240424 -37.95 7340 20240806 7.36 8650 -8.90 20250310 7630 3.28 20250217 12700 -37.95 20240424 7340 7.36 20240806 0.12 Y 104700 1000 460 억 2746687 N N 1163 N 00 N