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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1817,-19,5,-1.03,85072461,46909,61.38,1834,1834,1795,2385,1286,1836,1813.52,0.88,0,8157,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1105,-37.85,0.50,12,0.08,-48.00,3657.00,1940,20240523,-6.34,1218,20241209,49.18,1890,-3.86,20250310,1580,15.00,20250102,1940,-6.34,20240523,1218,49.18,20241209,0.10,Y,007280,500,304 억,,537176,N,N,334,N,00,N
20250414,150221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1820,-16,5,-0.87,79856704,44040,57.63,1834,1834,1795,2385,1286,1836,1813.28,0.88,0,6835,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1107,-37.92,0.50,12,0.07,-48.00,3657.00,1940,20240523,-6.19,1218,20241209,49.43,1890,-3.70,20250310,1580,15.19,20250102,1940,-6.19,20240523,1218,49.43,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
20250414,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1820,-16,5,-0.87,75604443,41703,54.57,1834,1834,1795,2385,1286,1836,1812.93,0.88,0,5744,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1107,-37.92,0.50,12,0.07,-48.00,3657.00,1940,20240523,-6.19,1218,20241209,49.43,1890,-3.70,20250310,1580,15.19,20250102,1940,-6.19,20240523,1218,49.43,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
20250414,130221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1810,-26,5,-1.42,55613001,30658,40.12,1834,1834,1795,2385,1286,1836,1813.98,0.88,0,3427,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1101,-37.71,0.49,12,0.05,-48.00,3657.00,1940,20240523,-6.70,1218,20241209,48.60,1890,-4.23,20250310,1580,14.56,20250102,1940,-6.70,20240523,1218,48.60,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
20250414,120221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1808,-28,5,-1.53,48675222,26830,35.11,1834,1834,1795,2385,1286,1836,1814.21,0.88,0,261,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1100,-37.67,0.49,12,0.04,-48.00,3657.00,1940,20240523,-6.80,1218,20241209,48.44,1890,-4.34,20250310,1580,14.43,20250102,1940,-6.80,20240523,1218,48.44,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
20250414,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1818,-18,5,-0.98,24429668,13471,17.63,1834,1834,1795,2385,1286,1836,1813.50,0.88,0,3679,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1106,-37.88,0.50,12,0.02,-48.00,3657.00,1940,20240523,-6.29,1218,20241209,49.26,1890,-3.81,20250310,1580,15.06,20250102,1940,-6.29,20240523,1218,49.26,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
20250414,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1822,-14,5,-0.76,24116105,13299,17.40,1834,1834,1795,2385,1286,1836,1813.38,0.88,0,3750,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1108,-37.96,0.50,12,0.02,-48.00,3657.00,1940,20240523,-6.08,1218,20241209,49.59,1890,-3.60,20250310,1580,15.32,20250102,1940,-6.08,20240523,1218,49.59,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
20250414,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1795,-41,5,-2.23,1290325,715,0.94,1834,1834,1795,2385,1286,1836,1804.65,0.88,0,-112,1872,1854,1834,1816,1796,1863,1825,304,549,500,1320,1,1,60813311,1092,-37.40,0.49,12,0.00,-48.00,3657.00,1940,20240523,-7.47,1218,20241209,47.37,1890,-5.03,20250310,1580,13.61,20250102,1940,-7.47,20240523,1218,47.37,20241209,0.10,Y,007280,500,304 억,,537176,N,N,630,N,00,N
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
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 20250414 160220 57 100.00 KOSPI 금속 N N N N N 1817 -19 5 -1.03 85072461 46909 61.38 1834 1834 1795 2385 1286 1836 1813.52 0.88 0 8157 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1105 -37.85 0.50 12 0.08 -48.00 3657.00 1940 20240523 -6.34 1218 20241209 49.18 1890 -3.86 20250310 1580 15.00 20250102 1940 -6.34 20240523 1218 49.18 20241209 0.10 Y 007280 500 304 억 537176 N N 334 N 00 N
3 20250414 150221 57 100.00 KOSPI 금속 N N N N N 1820 -16 5 -0.87 79856704 44040 57.63 1834 1834 1795 2385 1286 1836 1813.28 0.88 0 6835 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1107 -37.92 0.50 12 0.07 -48.00 3657.00 1940 20240523 -6.19 1218 20241209 49.43 1890 -3.70 20250310 1580 15.19 20250102 1940 -6.19 20240523 1218 49.43 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
4 20250414 140220 57 100.00 KOSPI 금속 N N N N N 1820 -16 5 -0.87 75604443 41703 54.57 1834 1834 1795 2385 1286 1836 1812.93 0.88 0 5744 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1107 -37.92 0.50 12 0.07 -48.00 3657.00 1940 20240523 -6.19 1218 20241209 49.43 1890 -3.70 20250310 1580 15.19 20250102 1940 -6.19 20240523 1218 49.43 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
5 20250414 130221 57 100.00 KOSPI 금속 N N N N N 1810 -26 5 -1.42 55613001 30658 40.12 1834 1834 1795 2385 1286 1836 1813.98 0.88 0 3427 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1101 -37.71 0.49 12 0.05 -48.00 3657.00 1940 20240523 -6.70 1218 20241209 48.60 1890 -4.23 20250310 1580 14.56 20250102 1940 -6.70 20240523 1218 48.60 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
6 20250414 120221 57 100.00 KOSPI 금속 N N N N N 1808 -28 5 -1.53 48675222 26830 35.11 1834 1834 1795 2385 1286 1836 1814.21 0.88 0 261 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1100 -37.67 0.49 12 0.04 -48.00 3657.00 1940 20240523 -6.80 1218 20241209 48.44 1890 -4.34 20250310 1580 14.43 20250102 1940 -6.80 20240523 1218 48.44 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
7 20250414 110220 57 100.00 KOSPI 금속 N N N N N 1818 -18 5 -0.98 24429668 13471 17.63 1834 1834 1795 2385 1286 1836 1813.50 0.88 0 3679 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1106 -37.88 0.50 12 0.02 -48.00 3657.00 1940 20240523 -6.29 1218 20241209 49.26 1890 -3.81 20250310 1580 15.06 20250102 1940 -6.29 20240523 1218 49.26 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
8 20250414 100220 57 100.00 KOSPI 금속 N N N N N 1822 -14 5 -0.76 24116105 13299 17.40 1834 1834 1795 2385 1286 1836 1813.38 0.88 0 3750 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1108 -37.96 0.50 12 0.02 -48.00 3657.00 1940 20240523 -6.08 1218 20241209 49.59 1890 -3.60 20250310 1580 15.32 20250102 1940 -6.08 20240523 1218 49.59 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
9 20250414 090221 57 100.00 KOSPI 금속 N N N N N 1795 -41 5 -2.23 1290325 715 0.94 1834 1834 1795 2385 1286 1836 1804.65 0.88 0 -112 1872 1854 1834 1816 1796 1863 1825 304 549 500 1320 1 1 60813311 1092 -37.40 0.49 12 0.00 -48.00 3657.00 1940 20240523 -7.47 1218 20241209 47.37 1890 -5.03 20250310 1580 13.61 20250102 1940 -7.47 20240523 1218 47.37 20241209 0.10 Y 007280 500 304 억 537176 N N 630 N 00 N
10 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
11 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
12 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