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
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
20250414,160221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,760,57,2,8.11,3300854689,4403052,437.96,704,767,704,913,493,703,749.67,7.17,0,1206238,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2370,-3.98,0.90,12,1.41,-191.00,844.00,1891,20240408,-59.81,658,20250409,15.50,878,-13.44,20250107,658,15.50,20250409,1794,-57.64,20240822,658,15.50,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,77804,N,00,N
20250414,150223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,59,2,8.39,3155583043,4211793,418.93,704,767,704,913,493,703,749.24,7.17,0,1175834,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2376,-3.99,0.90,12,1.35,-191.00,844.00,1891,20240408,-59.70,658,20250409,15.81,878,-13.21,20250107,658,15.81,20250409,1794,-57.53,20240822,658,15.81,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250414,140222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,49,2,6.97,2647026111,3541256,352.24,704,767,704,913,493,703,747.49,7.17,0,948020,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2345,-3.94,0.89,12,1.14,-191.00,844.00,1891,20240408,-60.23,658,20250409,14.29,878,-14.35,20250107,658,14.29,20250409,1794,-58.08,20240822,658,14.29,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250414,130222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,747,44,2,6.26,2414340785,3232520,321.53,704,767,704,913,493,703,746.90,7.17,0,905733,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2329,-3.91,0.89,12,1.04,-191.00,844.00,1891,20240408,-60.50,658,20250409,13.53,878,-14.92,20250107,658,13.53,20250409,1794,-58.36,20240822,658,13.53,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250414,120223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,744,41,2,5.83,2232107047,2987978,297.20,704,767,704,913,493,703,747.04,7.17,0,853965,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2320,-3.90,0.88,12,0.96,-191.00,844.00,1891,20240408,-60.66,658,20250409,13.07,878,-15.26,20250107,658,13.07,20250409,1794,-58.53,20240822,658,13.07,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250414,110221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,47,2,6.69,2028892576,2714651,270.02,704,767,704,913,493,703,747.40,7.17,0,804658,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2339,-3.93,0.89,12,0.87,-191.00,844.00,1891,20240408,-60.34,658,20250409,13.98,878,-14.58,20250107,658,13.98,20250409,1794,-58.19,20240822,658,13.98,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250414,100222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,47,2,6.69,1531206593,2049039,203.81,704,767,704,913,493,703,747.30,7.17,0,800085,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2339,-3.93,0.89,12,0.66,-191.00,844.00,1891,20240408,-60.34,658,20250409,13.98,878,-14.58,20250107,658,13.98,20250409,1794,-58.19,20240822,658,13.98,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250414,090222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,722,19,2,2.70,63730132,89271,8.88,704,725,704,913,493,703,714.02,7.17,0,30382,727,715,697,685,667,721,691,1559,210,500,490,1,1,311826676,2251,-3.78,0.86,12,0.03,-191.00,844.00,1891,20240408,-61.82,658,20250409,9.73,878,-17.77,20250107,658,9.73,20250409,1794,-59.75,20240822,658,9.73,20250409,1.33,Y,007460,500,1559 억,,22356339,N,N,64132,N,00,N
20250411,160221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,703,12,2,1.74,693670399,996075,68.27,680,709,679,898,484,691,696.40,7.12,0,224402,728,709,692,673,656,719,683,1559,207,500,480,1,1,311826676,2192,-3.68,0.83,12,0.32,-191.00,844.00,1891,20240408,-62.82,658,20250409,6.84,878,-19.93,20250107,658,6.84,20250409,1880,-62.61,20240412,658,6.84,20250409,1.34,Y,007460,500,1559 억,,22187171,N,N,64132,N,00,N
20250411,150222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,706,15,2,2.17,662917471,952300,65.27,680,709,679,898,484,691,696.12,7.12,0,203152,728,709,692,673,656,719,683,1559,207,500,480,1,1,311826676,2201,-3.70,0.84,12,0.31,-191.00,844.00,1891,20240408,-62.67,658,20250409,7.29,878,-19.59,20250107,658,7.29,20250409,1880,-62.45,20240412,658,7.29,20250409,1.34,Y,007460,500,1559 억,,22187171,N,N,60560,N,00,N
20250411,140222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,705,14,2,2.03,592217538,852084,58.40,680,709,679,898,484,691,695.02,7.12,0,185174,728,709,692,673,656,719,683,1559,207,500,480,1,1,311826676,2198,-3.69,0.84,12,0.27,-191.00,844.00,1891,20240408,-62.72,658,20250409,7.14,878,-19.70,20250107,658,7.14,20250409,1880,-62.50,20240412,658,7.14,20250409,1.34,Y,007460,500,1559 억,,22187171,N,N,60560,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 160221 55 60.00 KOSPI 금속 N N N Y 60 N 760 57 2 8.11 3300854689 4403052 437.96 704 767 704 913 493 703 749.67 7.17 0 1206238 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2370 -3.98 0.90 12 1.41 -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 1.33 Y 007460 500 1559 억 22356339 N N 77804 N 00 N
3 20250414 150223 55 60.00 KOSPI 금속 N N N Y 60 N 762 59 2 8.39 3155583043 4211793 418.93 704 767 704 913 493 703 749.24 7.17 0 1175834 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2376 -3.99 0.90 12 1.35 -191.00 844.00 1891 20240408 -59.70 658 20250409 15.81 878 -13.21 20250107 658 15.81 20250409 1794 -57.53 20240822 658 15.81 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
4 20250414 140222 55 60.00 KOSPI 금속 N N N Y 60 N 752 49 2 6.97 2647026111 3541256 352.24 704 767 704 913 493 703 747.49 7.17 0 948020 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2345 -3.94 0.89 12 1.14 -191.00 844.00 1891 20240408 -60.23 658 20250409 14.29 878 -14.35 20250107 658 14.29 20250409 1794 -58.08 20240822 658 14.29 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
5 20250414 130222 55 60.00 KOSPI 금속 N N N Y 60 N 747 44 2 6.26 2414340785 3232520 321.53 704 767 704 913 493 703 746.90 7.17 0 905733 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2329 -3.91 0.89 12 1.04 -191.00 844.00 1891 20240408 -60.50 658 20250409 13.53 878 -14.92 20250107 658 13.53 20250409 1794 -58.36 20240822 658 13.53 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
6 20250414 120223 55 60.00 KOSPI 금속 N N N Y 60 N 744 41 2 5.83 2232107047 2987978 297.20 704 767 704 913 493 703 747.04 7.17 0 853965 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2320 -3.90 0.88 12 0.96 -191.00 844.00 1891 20240408 -60.66 658 20250409 13.07 878 -15.26 20250107 658 13.07 20250409 1794 -58.53 20240822 658 13.07 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
7 20250414 110221 55 60.00 KOSPI 금속 N N N Y 60 N 750 47 2 6.69 2028892576 2714651 270.02 704 767 704 913 493 703 747.40 7.17 0 804658 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2339 -3.93 0.89 12 0.87 -191.00 844.00 1891 20240408 -60.34 658 20250409 13.98 878 -14.58 20250107 658 13.98 20250409 1794 -58.19 20240822 658 13.98 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
8 20250414 100222 55 60.00 KOSPI 금속 N N N Y 60 N 750 47 2 6.69 1531206593 2049039 203.81 704 767 704 913 493 703 747.30 7.17 0 800085 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2339 -3.93 0.89 12 0.66 -191.00 844.00 1891 20240408 -60.34 658 20250409 13.98 878 -14.58 20250107 658 13.98 20250409 1794 -58.19 20240822 658 13.98 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
9 20250414 090222 55 60.00 KOSPI 금속 N N N Y 60 N 722 19 2 2.70 63730132 89271 8.88 704 725 704 913 493 703 714.02 7.17 0 30382 727 715 697 685 667 721 691 1559 210 500 490 1 1 311826676 2251 -3.78 0.86 12 0.03 -191.00 844.00 1891 20240408 -61.82 658 20250409 9.73 878 -17.77 20250107 658 9.73 20250409 1794 -59.75 20240822 658 9.73 20250409 1.33 Y 007460 500 1559 억 22356339 N N 64132 N 00 N
10 20250411 160221 55 60.00 KOSPI 금속 N N N Y 60 N 703 12 2 1.74 693670399 996075 68.27 680 709 679 898 484 691 696.40 7.12 0 224402 728 709 692 673 656 719 683 1559 207 500 480 1 1 311826676 2192 -3.68 0.83 12 0.32 -191.00 844.00 1891 20240408 -62.82 658 20250409 6.84 878 -19.93 20250107 658 6.84 20250409 1880 -62.61 20240412 658 6.84 20250409 1.34 Y 007460 500 1559 억 22187171 N N 64132 N 00 N
11 20250411 150222 55 60.00 KOSPI 금속 N N N Y 60 N 706 15 2 2.17 662917471 952300 65.27 680 709 679 898 484 691 696.12 7.12 0 203152 728 709 692 673 656 719 683 1559 207 500 480 1 1 311826676 2201 -3.70 0.84 12 0.31 -191.00 844.00 1891 20240408 -62.67 658 20250409 7.29 878 -19.59 20250107 658 7.29 20250409 1880 -62.45 20240412 658 7.29 20250409 1.34 Y 007460 500 1559 억 22187171 N N 60560 N 00 N
12 20250411 140222 55 60.00 KOSPI 금속 N N N Y 60 N 705 14 2 2.03 592217538 852084 58.40 680 709 679 898 484 691 695.02 7.12 0 185174 728 709 692 673 656 719 683 1559 207 500 480 1 1 311826676 2198 -3.69 0.84 12 0.27 -191.00 844.00 1891 20240408 -62.72 658 20250409 7.14 878 -19.70 20250107 658 7.14 20250409 1880 -62.50 20240412 658 7.14 20250409 1.34 Y 007460 500 1559 억 22187171 N N 60560 N 00 N