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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007460/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
20250417,160223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,765,-3,5,-0.39,827317639,1086308,40.99,770,778,753,998,538,768,761.59,7.62,0,-83525,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2385,-4.01,0.91,12,0.35,-191.00,844.00,1891,20240408,-59.55,658,20250409,16.26,878,-12.87,20250107,658,16.26,20250409,1794,-57.36,20240822,658,16.26,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,14905,N,00,N
20250417,150224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,763,-5,5,-0.65,755281850,992235,37.44,770,778,753,998,538,768,761.19,7.62,0,-49074,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2379,-3.99,0.90,12,0.32,-191.00,844.00,1891,20240408,-59.65,658,20250409,15.96,878,-13.10,20250107,658,15.96,20250409,1794,-57.47,20240822,658,15.96,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,140224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,758,-10,5,-1.30,665159132,873830,32.97,770,778,753,998,538,768,761.20,7.62,0,-35078,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2364,-3.97,0.90,12,0.28,-191.00,844.00,1891,20240408,-59.92,658,20250409,15.20,878,-13.67,20250107,658,15.20,20250409,1794,-57.75,20240822,658,15.20,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,130224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,760,-8,5,-1.04,596680779,783294,29.55,770,778,753,998,538,768,761.76,7.62,0,-19331,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2370,-3.98,0.90,12,0.25,-191.00,844.00,1891,20240408,-59.81,658,20250409,15.50,878,-13.44,20250107,658,15.50,20250409,1794,-57.64,20240822,658,15.50,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,120223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,763,-5,5,-0.65,499524587,654950,24.71,770,778,755,998,538,768,762.69,7.62,0,18365,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2379,-3.99,0.90,12,0.21,-191.00,844.00,1891,20240408,-59.65,658,20250409,15.96,878,-13.10,20250107,658,15.96,20250409,1794,-57.47,20240822,658,15.96,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,110224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,758,-10,5,-1.30,444609299,582739,21.99,770,778,755,998,538,768,762.96,7.62,0,29701,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2364,-3.97,0.90,12,0.19,-191.00,844.00,1891,20240408,-59.92,658,20250409,15.20,878,-13.67,20250107,658,15.20,20250409,1794,-57.75,20240822,658,15.20,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,100224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,763,-5,5,-0.65,340558968,445342,16.80,770,778,757,998,538,768,764.71,7.62,0,37517,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2379,-3.99,0.90,12,0.14,-191.00,844.00,1891,20240408,-59.65,658,20250409,15.96,878,-13.10,20250107,658,15.96,20250409,1794,-57.47,20240822,658,15.96,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250417,090225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,772,4,2,0.52,48229609,62669,2.36,770,775,767,998,538,768,769.59,7.62,0,22268,812,790,770,748,728,801,759,1559,230,500,530,1,1,311826676,2407,-4.04,0.91,12,0.02,-191.00,844.00,1891,20240408,-59.18,658,20250409,17.33,878,-12.07,20250107,658,17.33,20250409,1794,-56.97,20240822,658,17.33,20250409,1.31,Y,007460,500,1559 억,,23760425,N,N,52210,N,00,N
20250416,160222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,768,5,2,0.66,2052070703,2642251,210.78,758,792,750,991,535,763,776.67,7.54,0,276440,777,769,755,747,733,774,752,1559,228,500,530,1,1,311826676,2395,-4.02,0.91,12,0.85,-191.00,844.00,1891,20240408,-59.39,658,20250409,16.72,878,-12.53,20250107,658,16.72,20250409,1794,-57.19,20240822,658,16.72,20250409,1.32,Y,007460,500,1559 억,,23502328,N,N,52210,N,00,N
20250416,150224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,771,8,2,1.05,1975249043,2542311,202.81,758,792,750,991,535,763,776.95,7.54,0,246357,777,769,755,747,733,774,752,1559,228,500,530,1,1,311826676,2404,-4.04,0.91,12,0.82,-191.00,844.00,1891,20240408,-59.23,658,20250409,17.17,878,-12.19,20250107,658,17.17,20250409,1794,-57.02,20240822,658,17.17,20250409,1.32,Y,007460,500,1559 억,,23502328,N,N,103606,N,00,N
20250416,140224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,778,15,2,1.97,1828520622,2352414,187.66,758,792,750,991,535,763,777.30,7.54,0,218779,777,769,755,747,733,774,752,1559,228,500,530,1,1,311826676,2426,-4.07,0.92,12,0.75,-191.00,844.00,1891,20240408,-58.86,658,20250409,18.24,878,-11.39,20250107,658,18.24,20250409,1794,-56.63,20240822,658,18.24,20250409,1.32,Y,007460,500,1559 억,,23502328,N,N,103606,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 20250417 160223 55 60.00 KOSPI 금속 N N N Y 60 N 765 -3 5 -0.39 827317639 1086308 40.99 770 778 753 998 538 768 761.59 7.62 0 -83525 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2385 -4.01 0.91 12 0.35 -191.00 844.00 1891 20240408 -59.55 658 20250409 16.26 878 -12.87 20250107 658 16.26 20250409 1794 -57.36 20240822 658 16.26 20250409 1.31 Y 007460 500 1559 억 23760425 N N 14905 N 00 N
3 20250417 150224 55 60.00 KOSPI 금속 N N N Y 60 N 763 -5 5 -0.65 755281850 992235 37.44 770 778 753 998 538 768 761.19 7.62 0 -49074 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2379 -3.99 0.90 12 0.32 -191.00 844.00 1891 20240408 -59.65 658 20250409 15.96 878 -13.10 20250107 658 15.96 20250409 1794 -57.47 20240822 658 15.96 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
4 20250417 140224 55 60.00 KOSPI 금속 N N N Y 60 N 758 -10 5 -1.30 665159132 873830 32.97 770 778 753 998 538 768 761.20 7.62 0 -35078 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2364 -3.97 0.90 12 0.28 -191.00 844.00 1891 20240408 -59.92 658 20250409 15.20 878 -13.67 20250107 658 15.20 20250409 1794 -57.75 20240822 658 15.20 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
5 20250417 130224 55 60.00 KOSPI 금속 N N N Y 60 N 760 -8 5 -1.04 596680779 783294 29.55 770 778 753 998 538 768 761.76 7.62 0 -19331 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2370 -3.98 0.90 12 0.25 -191.00 844.00 1891 20240408 -59.81 658 20250409 15.50 878 -13.44 20250107 658 15.50 20250409 1794 -57.64 20240822 658 15.50 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
6 20250417 120223 55 60.00 KOSPI 금속 N N N Y 60 N 763 -5 5 -0.65 499524587 654950 24.71 770 778 755 998 538 768 762.69 7.62 0 18365 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2379 -3.99 0.90 12 0.21 -191.00 844.00 1891 20240408 -59.65 658 20250409 15.96 878 -13.10 20250107 658 15.96 20250409 1794 -57.47 20240822 658 15.96 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
7 20250417 110224 55 60.00 KOSPI 금속 N N N Y 60 N 758 -10 5 -1.30 444609299 582739 21.99 770 778 755 998 538 768 762.96 7.62 0 29701 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2364 -3.97 0.90 12 0.19 -191.00 844.00 1891 20240408 -59.92 658 20250409 15.20 878 -13.67 20250107 658 15.20 20250409 1794 -57.75 20240822 658 15.20 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
8 20250417 100224 55 60.00 KOSPI 금속 N N N Y 60 N 763 -5 5 -0.65 340558968 445342 16.80 770 778 757 998 538 768 764.71 7.62 0 37517 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2379 -3.99 0.90 12 0.14 -191.00 844.00 1891 20240408 -59.65 658 20250409 15.96 878 -13.10 20250107 658 15.96 20250409 1794 -57.47 20240822 658 15.96 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
9 20250417 090225 55 60.00 KOSPI 금속 N N N Y 60 N 772 4 2 0.52 48229609 62669 2.36 770 775 767 998 538 768 769.59 7.62 0 22268 812 790 770 748 728 801 759 1559 230 500 530 1 1 311826676 2407 -4.04 0.91 12 0.02 -191.00 844.00 1891 20240408 -59.18 658 20250409 17.33 878 -12.07 20250107 658 17.33 20250409 1794 -56.97 20240822 658 17.33 20250409 1.31 Y 007460 500 1559 억 23760425 N N 52210 N 00 N
10 20250416 160222 55 60.00 KOSPI 금속 N N N Y 60 N 768 5 2 0.66 2052070703 2642251 210.78 758 792 750 991 535 763 776.67 7.54 0 276440 777 769 755 747 733 774 752 1559 228 500 530 1 1 311826676 2395 -4.02 0.91 12 0.85 -191.00 844.00 1891 20240408 -59.39 658 20250409 16.72 878 -12.53 20250107 658 16.72 20250409 1794 -57.19 20240822 658 16.72 20250409 1.32 Y 007460 500 1559 억 23502328 N N 52210 N 00 N
11 20250416 150224 55 60.00 KOSPI 금속 N N N Y 60 N 771 8 2 1.05 1975249043 2542311 202.81 758 792 750 991 535 763 776.95 7.54 0 246357 777 769 755 747 733 774 752 1559 228 500 530 1 1 311826676 2404 -4.04 0.91 12 0.82 -191.00 844.00 1891 20240408 -59.23 658 20250409 17.17 878 -12.19 20250107 658 17.17 20250409 1794 -57.02 20240822 658 17.17 20250409 1.32 Y 007460 500 1559 억 23502328 N N 103606 N 00 N
12 20250416 140224 55 60.00 KOSPI 금속 N N N Y 60 N 778 15 2 1.97 1828520622 2352414 187.66 758 792 750 991 535 763 777.30 7.54 0 218779 777 769 755 747 733 774 752 1559 228 500 530 1 1 311826676 2426 -4.07 0.92 12 0.75 -191.00 844.00 1891 20240408 -58.86 658 20250409 18.24 878 -11.39 20250107 658 18.24 20250409 1794 -56.63 20240822 658 18.24 20250409 1.32 Y 007460 500 1559 억 23502328 N N 103606 N 00 N