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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,123840812,66446,320.45,1858,1883,1846,2415,1302,1860,1863.78,0.88,0,-4430,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.11,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,5349,N,00,N
20250422,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,96754194,51917,250.38,1858,1883,1846,2415,1302,1860,1863.63,0.88,0,-7657,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.09,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250422,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1870,10,2,0.54,61787839,33160,159.92,1858,1883,1846,2415,1302,1860,1863.32,0.88,0,-8484,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1137,-38.96,0.51,12,0.05,-48.00,3657.00,1940,20240523,-3.61,1218,20241209,53.53,1900,-1.58,20250417,1580,18.35,20250102,1940,-3.61,20240523,1218,53.53,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250422,130223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,54180020,29081,140.25,1858,1883,1846,2415,1302,1860,1863.07,0.88,0,-7525,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.05,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250422,120223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,15600274,8361,40.32,1858,1883,1846,2415,1302,1860,1865.84,0.88,0,-3104,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.01,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250422,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,10496598,5621,27.11,1858,1883,1846,2415,1302,1860,1867.39,0.88,0,-2665,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.01,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250422,100223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,18,2,0.97,9669660,5177,24.97,1858,1883,1846,2415,1302,1860,1867.81,0.88,0,-2849,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1142,-39.12,0.51,12,0.01,-48.00,3657.00,1940,20240523,-3.20,1218,20241209,54.19,1900,-1.16,20250417,1580,18.86,20250102,1940,-3.20,20240523,1218,54.19,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250422,090224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1858,-2,5,-0.11,11148,6,0.03,1858,1858,1858,2415,1302,1860,1858.00,0.88,0,0,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1130,-38.71,0.51,12,0.00,-48.00,3657.00,1940,20240523,-4.23,1218,20241209,52.55,1900,-2.21,20250417,1580,17.59,20250102,1940,-4.23,20240523,1218,52.55,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N
20250421,160219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1860,-15,5,-0.80,38181639,20615,19.39,1875,1875,1830,2435,1313,1875,1852.13,0.88,0,-4508,1905,1890,1880,1865,1855,1885,1860,304,560,500,1350,1,1,60813311,1131,-38.75,0.51,12,0.03,-48.00,3657.00,1940,20240523,-4.12,1218,20241209,52.71,1900,-2.11,20250417,1580,17.72,20250102,1940,-4.12,20240523,1218,52.71,20241209,0.10,Y,007280,500,304 억,,536827,N,N,16,N,00,N
20250421,150223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1860,-15,5,-0.80,36236265,19569,18.41,1875,1875,1830,2435,1313,1875,1851.72,0.88,0,-4231,1905,1890,1880,1865,1855,1885,1860,304,560,500,1350,1,1,60813311,1131,-38.75,0.51,12,0.03,-48.00,3657.00,1940,20240523,-4.12,1218,20241209,52.71,1900,-2.11,20250417,1580,17.72,20250102,1940,-4.12,20240523,1218,52.71,20241209,0.10,Y,007280,500,304 억,,536827,N,N,195,N,00,N
20250421,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1864,-11,5,-0.59,35263155,19047,17.92,1875,1875,1830,2435,1313,1875,1851.38,0.88,0,-4092,1905,1890,1880,1865,1855,1885,1860,304,560,500,1350,1,1,60813311,1134,-38.83,0.51,12,0.03,-48.00,3657.00,1940,20240523,-3.92,1218,20241209,53.04,1900,-1.89,20250417,1580,17.97,20250102,1940,-3.92,20240523,1218,53.04,20241209,0.10,Y,007280,500,304 억,,536827,N,N,195,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 20250422 160220 57 100.00 KOSPI 금속 N N N N N 1863 3 2 0.16 123840812 66446 320.45 1858 1883 1846 2415 1302 1860 1863.78 0.88 0 -4430 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1133 -38.81 0.51 12 0.11 -48.00 3657.00 1940 20240523 -3.97 1218 20241209 52.96 1900 -1.95 20250417 1580 17.91 20250102 1940 -3.97 20240523 1218 52.96 20241209 0.10 Y 007280 500 304 억 532145 N N 5349 N 00 N
3 20250422 150224 57 100.00 KOSPI 금속 N N N N N 1863 3 2 0.16 96754194 51917 250.38 1858 1883 1846 2415 1302 1860 1863.63 0.88 0 -7657 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1133 -38.81 0.51 12 0.09 -48.00 3657.00 1940 20240523 -3.97 1218 20241209 52.96 1900 -1.95 20250417 1580 17.91 20250102 1940 -3.97 20240523 1218 52.96 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
4 20250422 140224 57 100.00 KOSPI 금속 N N N N N 1870 10 2 0.54 61787839 33160 159.92 1858 1883 1846 2415 1302 1860 1863.32 0.88 0 -8484 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1137 -38.96 0.51 12 0.05 -48.00 3657.00 1940 20240523 -3.61 1218 20241209 53.53 1900 -1.58 20250417 1580 18.35 20250102 1940 -3.61 20240523 1218 53.53 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
5 20250422 130223 57 100.00 KOSPI 금속 N N N N N 1863 3 2 0.16 54180020 29081 140.25 1858 1883 1846 2415 1302 1860 1863.07 0.88 0 -7525 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1133 -38.81 0.51 12 0.05 -48.00 3657.00 1940 20240523 -3.97 1218 20241209 52.96 1900 -1.95 20250417 1580 17.91 20250102 1940 -3.97 20240523 1218 52.96 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
6 20250422 120223 57 100.00 KOSPI 금속 N N N N N 1863 3 2 0.16 15600274 8361 40.32 1858 1883 1846 2415 1302 1860 1865.84 0.88 0 -3104 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1133 -38.81 0.51 12 0.01 -48.00 3657.00 1940 20240523 -3.97 1218 20241209 52.96 1900 -1.95 20250417 1580 17.91 20250102 1940 -3.97 20240523 1218 52.96 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
7 20250422 110224 57 100.00 KOSPI 금속 N N N N N 1863 3 2 0.16 10496598 5621 27.11 1858 1883 1846 2415 1302 1860 1867.39 0.88 0 -2665 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1133 -38.81 0.51 12 0.01 -48.00 3657.00 1940 20240523 -3.97 1218 20241209 52.96 1900 -1.95 20250417 1580 17.91 20250102 1940 -3.97 20240523 1218 52.96 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
8 20250422 100223 57 100.00 KOSPI 금속 N N N N N 1878 18 2 0.97 9669660 5177 24.97 1858 1883 1846 2415 1302 1860 1867.81 0.88 0 -2849 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1142 -39.12 0.51 12 0.01 -48.00 3657.00 1940 20240523 -3.20 1218 20241209 54.19 1900 -1.16 20250417 1580 18.86 20250102 1940 -3.20 20240523 1218 54.19 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
9 20250422 090224 57 100.00 KOSPI 금속 N N N N N 1858 -2 5 -0.11 11148 6 0.03 1858 1858 1858 2415 1302 1860 1858.00 0.88 0 0 1900 1880 1855 1835 1810 1867 1822 304 555 500 1330 1 1 60813311 1130 -38.71 0.51 12 0.00 -48.00 3657.00 1940 20240523 -4.23 1218 20241209 52.55 1900 -2.21 20250417 1580 17.59 20250102 1940 -4.23 20240523 1218 52.55 20241209 0.10 Y 007280 500 304 억 532145 N N 16 N 00 N
10 20250421 160219 57 100.00 KOSPI 금속 N N N N N 1860 -15 5 -0.80 38181639 20615 19.39 1875 1875 1830 2435 1313 1875 1852.13 0.88 0 -4508 1905 1890 1880 1865 1855 1885 1860 304 560 500 1350 1 1 60813311 1131 -38.75 0.51 12 0.03 -48.00 3657.00 1940 20240523 -4.12 1218 20241209 52.71 1900 -2.11 20250417 1580 17.72 20250102 1940 -4.12 20240523 1218 52.71 20241209 0.10 Y 007280 500 304 억 536827 N N 16 N 00 N
11 20250421 150223 57 100.00 KOSPI 금속 N N N N N 1860 -15 5 -0.80 36236265 19569 18.41 1875 1875 1830 2435 1313 1875 1851.72 0.88 0 -4231 1905 1890 1880 1865 1855 1885 1860 304 560 500 1350 1 1 60813311 1131 -38.75 0.51 12 0.03 -48.00 3657.00 1940 20240523 -4.12 1218 20241209 52.71 1900 -2.11 20250417 1580 17.72 20250102 1940 -4.12 20240523 1218 52.71 20241209 0.10 Y 007280 500 304 억 536827 N N 195 N 00 N
12 20250421 140223 57 100.00 KOSPI 금속 N N N N N 1864 -11 5 -0.59 35263155 19047 17.92 1875 1875 1830 2435 1313 1875 1851.38 0.88 0 -4092 1905 1890 1880 1865 1855 1885 1860 304 560 500 1350 1 1 60813311 1134 -38.83 0.51 12 0.03 -48.00 3657.00 1940 20240523 -3.92 1218 20241209 53.04 1900 -1.89 20250417 1580 17.97 20250102 1940 -3.92 20240523 1218 53.04 20241209 0.10 Y 007280 500 304 억 536827 N N 195 N 00 N