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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1836,7,2,0.38,139199502,75625,48.63,1824,1852,1814,2375,1281,1829,1840.65,0.89,0,216,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1117,-38.25,0.50,12,0.12,-48.00,3657.00,1940,20240523,-5.36,1218,20241209,50.74,1890,-2.86,20250310,1580,16.20,20250102,1940,-5.36,20240523,1218,50.74,20241209,0.10,Y,007280,500,304 억,,541314,N,N,630,N,00,N
20250411,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1844,15,2,0.82,121622080,66058,42.48,1824,1852,1814,2375,1281,1829,1841.14,0.89,0,1183,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1121,-38.42,0.50,12,0.11,-48.00,3657.00,1940,20240523,-4.95,1218,20241209,51.40,1890,-2.43,20250310,1580,16.71,20250102,1940,-4.95,20240523,1218,51.40,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250411,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1840,11,2,0.60,105458325,57269,36.83,1824,1852,1814,2375,1281,1829,1841.46,0.89,0,-126,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1119,-38.33,0.50,12,0.09,-48.00,3657.00,1940,20240523,-5.15,1218,20241209,51.07,1890,-2.65,20250310,1580,16.46,20250102,1940,-5.15,20240523,1218,51.07,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250411,130221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1845,16,2,0.87,75695284,41113,26.44,1824,1852,1814,2375,1281,1829,1841.15,0.89,0,601,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1122,-38.44,0.50,12,0.07,-48.00,3657.00,1940,20240523,-4.90,1218,20241209,51.48,1890,-2.38,20250310,1580,16.77,20250102,1940,-4.90,20240523,1218,51.48,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250411,120221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1846,17,2,0.93,50794824,27602,17.75,1824,1852,1814,2375,1281,1829,1840.26,0.89,0,-1622,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1123,-38.46,0.50,12,0.05,-48.00,3657.00,1940,20240523,-4.85,1218,20241209,51.56,1890,-2.33,20250310,1580,16.84,20250102,1940,-4.85,20240523,1218,51.56,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250411,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1845,16,2,0.87,34059845,18539,11.92,1824,1852,1814,2375,1281,1829,1837.20,0.89,0,-2879,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1122,-38.44,0.50,12,0.03,-48.00,3657.00,1940,20240523,-4.90,1218,20241209,51.48,1890,-2.38,20250310,1580,16.77,20250102,1940,-4.90,20240523,1218,51.48,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250411,100221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1837,8,2,0.44,27390332,14925,9.60,1824,1852,1814,2375,1281,1829,1835.20,0.89,0,-3293,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1117,-38.27,0.50,12,0.02,-48.00,3657.00,1940,20240523,-5.31,1218,20241209,50.82,1890,-2.80,20250310,1580,16.27,20250102,1940,-5.31,20240523,1218,50.82,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250411,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1823,-6,5,-0.33,1006491,553,0.36,1824,1824,1820,2375,1281,1829,1820.06,0.89,0,-553,1865,1847,1829,1811,1793,1856,1820,304,546,500,1310,1,1,60813311,1109,-37.98,0.50,12,0.00,-48.00,3657.00,1940,20240523,-6.03,1218,20241209,49.67,1890,-3.54,20250310,1580,15.38,20250102,1940,-6.03,20240523,1218,49.67,20241209,0.10,Y,007280,500,304 억,,541314,N,N,927,N,00,N
20250410,160219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1829,19,2,1.05,283514234,155366,140.99,1811,1847,1811,2350,1267,1810,1824.82,0.81,0,42330,1862,1836,1791,1765,1720,1849,1778,304,540,500,1300,1,1,60813311,1112,-38.10,0.50,12,0.26,-48.00,3657.00,1940,20240523,-5.72,1218,20241209,50.16,1890,-3.23,20250310,1580,15.76,20250102,1940,-5.72,20240523,1218,50.16,20241209,0.10,Y,007280,500,304 억,,492038,N,N,927,N,00,N
20250410,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1825,15,2,0.83,253991492,139131,126.25,1811,1847,1811,2350,1267,1810,1825.56,0.81,0,41817,1862,1836,1791,1765,1720,1849,1778,304,540,500,1300,1,1,60813311,1110,-38.02,0.50,12,0.23,-48.00,3657.00,1940,20240523,-5.93,1218,20241209,49.84,1890,-3.44,20250310,1580,15.51,20250102,1940,-5.93,20240523,1218,49.84,20241209,0.10,Y,007280,500,304 억,,492038,N,N,44,N,00,N
20250410,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1833,23,2,1.27,212338070,116305,105.54,1811,1847,1811,2350,1267,1810,1825.70,0.81,0,28475,1862,1836,1791,1765,1720,1849,1778,304,540,500,1300,1,1,60813311,1115,-38.19,0.50,12,0.19,-48.00,3657.00,1940,20240523,-5.52,1218,20241209,50.49,1890,-3.02,20250310,1580,16.01,20250102,1940,-5.52,20240523,1218,50.49,20241209,0.10,Y,007280,500,304 억,,492038,N,N,44,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 20250411 160219 57 100.00 KOSPI 금속 N N N N N 1836 7 2 0.38 139199502 75625 48.63 1824 1852 1814 2375 1281 1829 1840.65 0.89 0 216 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1117 -38.25 0.50 12 0.12 -48.00 3657.00 1940 20240523 -5.36 1218 20241209 50.74 1890 -2.86 20250310 1580 16.20 20250102 1940 -5.36 20240523 1218 50.74 20241209 0.10 Y 007280 500 304 억 541314 N N 630 N 00 N
3 20250411 150220 57 100.00 KOSPI 금속 N N N N N 1844 15 2 0.82 121622080 66058 42.48 1824 1852 1814 2375 1281 1829 1841.14 0.89 0 1183 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1121 -38.42 0.50 12 0.11 -48.00 3657.00 1940 20240523 -4.95 1218 20241209 51.40 1890 -2.43 20250310 1580 16.71 20250102 1940 -4.95 20240523 1218 51.40 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
4 20250411 140220 57 100.00 KOSPI 금속 N N N N N 1840 11 2 0.60 105458325 57269 36.83 1824 1852 1814 2375 1281 1829 1841.46 0.89 0 -126 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1119 -38.33 0.50 12 0.09 -48.00 3657.00 1940 20240523 -5.15 1218 20241209 51.07 1890 -2.65 20250310 1580 16.46 20250102 1940 -5.15 20240523 1218 51.07 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
5 20250411 130221 57 100.00 KOSPI 금속 N N N N N 1845 16 2 0.87 75695284 41113 26.44 1824 1852 1814 2375 1281 1829 1841.15 0.89 0 601 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1122 -38.44 0.50 12 0.07 -48.00 3657.00 1940 20240523 -4.90 1218 20241209 51.48 1890 -2.38 20250310 1580 16.77 20250102 1940 -4.90 20240523 1218 51.48 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
6 20250411 120221 57 100.00 KOSPI 금속 N N N N N 1846 17 2 0.93 50794824 27602 17.75 1824 1852 1814 2375 1281 1829 1840.26 0.89 0 -1622 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1123 -38.46 0.50 12 0.05 -48.00 3657.00 1940 20240523 -4.85 1218 20241209 51.56 1890 -2.33 20250310 1580 16.84 20250102 1940 -4.85 20240523 1218 51.56 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
7 20250411 110220 57 100.00 KOSPI 금속 N N N N N 1845 16 2 0.87 34059845 18539 11.92 1824 1852 1814 2375 1281 1829 1837.20 0.89 0 -2879 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1122 -38.44 0.50 12 0.03 -48.00 3657.00 1940 20240523 -4.90 1218 20241209 51.48 1890 -2.38 20250310 1580 16.77 20250102 1940 -4.90 20240523 1218 51.48 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
8 20250411 100221 57 100.00 KOSPI 금속 N N N N N 1837 8 2 0.44 27390332 14925 9.60 1824 1852 1814 2375 1281 1829 1835.20 0.89 0 -3293 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1117 -38.27 0.50 12 0.02 -48.00 3657.00 1940 20240523 -5.31 1218 20241209 50.82 1890 -2.80 20250310 1580 16.27 20250102 1940 -5.31 20240523 1218 50.82 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
9 20250411 090221 57 100.00 KOSPI 금속 N N N N N 1823 -6 5 -0.33 1006491 553 0.36 1824 1824 1820 2375 1281 1829 1820.06 0.89 0 -553 1865 1847 1829 1811 1793 1856 1820 304 546 500 1310 1 1 60813311 1109 -37.98 0.50 12 0.00 -48.00 3657.00 1940 20240523 -6.03 1218 20241209 49.67 1890 -3.54 20250310 1580 15.38 20250102 1940 -6.03 20240523 1218 49.67 20241209 0.10 Y 007280 500 304 억 541314 N N 927 N 00 N
10 20250410 160219 57 100.00 KOSPI 금속 N N N N N 1829 19 2 1.05 283514234 155366 140.99 1811 1847 1811 2350 1267 1810 1824.82 0.81 0 42330 1862 1836 1791 1765 1720 1849 1778 304 540 500 1300 1 1 60813311 1112 -38.10 0.50 12 0.26 -48.00 3657.00 1940 20240523 -5.72 1218 20241209 50.16 1890 -3.23 20250310 1580 15.76 20250102 1940 -5.72 20240523 1218 50.16 20241209 0.10 Y 007280 500 304 억 492038 N N 927 N 00 N
11 20250410 150219 57 100.00 KOSPI 금속 N N N N N 1825 15 2 0.83 253991492 139131 126.25 1811 1847 1811 2350 1267 1810 1825.56 0.81 0 41817 1862 1836 1791 1765 1720 1849 1778 304 540 500 1300 1 1 60813311 1110 -38.02 0.50 12 0.23 -48.00 3657.00 1940 20240523 -5.93 1218 20241209 49.84 1890 -3.44 20250310 1580 15.51 20250102 1940 -5.93 20240523 1218 49.84 20241209 0.10 Y 007280 500 304 억 492038 N N 44 N 00 N
12 20250410 140219 57 100.00 KOSPI 금속 N N N N N 1833 23 2 1.27 212338070 116305 105.54 1811 1847 1811 2350 1267 1810 1825.70 0.81 0 28475 1862 1836 1791 1765 1720 1849 1778 304 540 500 1300 1 1 60813311 1115 -38.19 0.50 12 0.19 -48.00 3657.00 1940 20240523 -5.52 1218 20241209 50.49 1890 -3.02 20250310 1580 16.01 20250102 1940 -5.52 20240523 1218 50.49 20241209 0.10 Y 007280 500 304 억 492038 N N 44 N 00 N