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
008260/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
20250414,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3265,20,2,0.62,103041621,31443,93.72,3245,3310,3245,4215,2275,3245,3277.09,0.04,0,3697,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,934,3.63,0.36,12,0.11,899.00,8950.00,5240,20240605,-37.69,3080,20250407,6.01,3755,-13.05,20250305,3080,6.01,20250407,5240,-37.69,20240605,3080,6.01,20250407,1.26,Y,008260,500,143 억,,10638,N,N,5175,N,00,N
20250414,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3275,30,2,0.92,83005266,25318,75.46,3245,3310,3245,4215,2275,3245,3278.51,0.04,0,3632,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,937,3.64,0.37,12,0.09,899.00,8950.00,5240,20240605,-37.50,3080,20250407,6.33,3755,-12.78,20250305,3080,6.33,20250407,5240,-37.50,20240605,3080,6.33,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250414,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3270,25,2,0.77,75137107,22913,68.30,3245,3310,3245,4215,2275,3245,3279.23,0.04,0,2914,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,935,3.64,0.37,12,0.08,899.00,8950.00,5240,20240605,-37.60,3080,20250407,6.17,3755,-12.92,20250305,3080,6.17,20250407,5240,-37.60,20240605,3080,6.17,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250414,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3275,30,2,0.92,69907682,21314,63.53,3245,3310,3245,4215,2275,3245,3279.89,0.04,0,2141,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,937,3.64,0.37,12,0.07,899.00,8950.00,5240,20240605,-37.50,3080,20250407,6.33,3755,-12.78,20250305,3080,6.33,20250407,5240,-37.50,20240605,3080,6.33,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250414,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3280,35,2,1.08,63216622,19268,57.43,3245,3310,3245,4215,2275,3245,3280.91,0.04,0,1404,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,938,3.65,0.37,12,0.07,899.00,8950.00,5240,20240605,-37.40,3080,20250407,6.49,3755,-12.65,20250305,3080,6.49,20250407,5240,-37.40,20240605,3080,6.49,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250414,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3265,20,2,0.62,47268170,14393,42.90,3245,3310,3245,4215,2275,3245,3284.11,0.04,0,-1355,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,934,3.63,0.36,12,0.05,899.00,8950.00,5240,20240605,-37.69,3080,20250407,6.01,3755,-13.05,20250305,3080,6.01,20250407,5240,-37.69,20240605,3080,6.01,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250414,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3280,35,2,1.08,40484910,12319,36.72,3245,3310,3245,4215,2275,3245,3286.38,0.04,0,-111,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,938,3.65,0.37,12,0.04,899.00,8950.00,5240,20240605,-37.40,3080,20250407,6.49,3755,-12.65,20250305,3080,6.49,20250407,5240,-37.40,20240605,3080,6.49,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250414,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3245,0,3,0.00,3452680,1064,3.17,3245,3245,3245,4215,2275,3245,3245.00,0.04,0,-1015,3341,3292,3196,3147,3051,3317,3172,143,970,500,2330,5,1,28600117,928,3.61,0.36,12,0.00,899.00,8950.00,5240,20240605,-38.07,3080,20250407,5.36,3755,-13.58,20250305,3080,5.36,20250407,5240,-38.07,20240605,3080,5.36,20250407,1.26,Y,008260,500,143 억,,10638,N,N,9094,N,00,N
20250411,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3245,10,2,0.31,107601484,33540,196.07,3235,3245,3100,4205,2265,3235,3208.15,0.05,0,-2681,3318,3276,3228,3186,3138,3252,3162,143,970,500,2320,5,1,28600117,928,3.61,0.36,12,0.12,899.00,8950.00,5240,20240605,-38.07,3080,20250407,5.36,3755,-13.58,20250305,3080,5.36,20250407,5240,-38.07,20240605,3080,5.36,20250407,1.24,Y,008260,500,143 억,,13808,N,N,9094,N,00,N
20250411,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3230,-5,5,-0.15,97179630,30322,177.26,3235,3240,3100,4205,2265,3235,3204.92,0.05,0,-1325,3318,3276,3228,3186,3138,3252,3162,143,970,500,2320,5,1,28600117,924,3.59,0.36,12,0.11,899.00,8950.00,5240,20240605,-38.36,3080,20250407,4.87,3755,-13.98,20250305,3080,4.87,20250407,5240,-38.36,20240605,3080,4.87,20250407,1.24,Y,008260,500,143 억,,13808,N,N,47,N,00,N
20250411,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3235,0,3,0.00,86694285,27078,158.30,3235,3240,3100,4205,2265,3235,3201.65,0.05,0,-825,3318,3276,3228,3186,3138,3252,3162,143,970,500,2320,5,1,28600117,925,3.60,0.36,12,0.09,899.00,8950.00,5240,20240605,-38.26,3080,20250407,5.03,3755,-13.85,20250305,3080,5.03,20250407,5240,-38.26,20240605,3080,5.03,20250407,1.24,Y,008260,500,143 억,,13808,N,N,47,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 160227 57 100.00 KOSPI 금속 N N N N N 3265 20 2 0.62 103041621 31443 93.72 3245 3310 3245 4215 2275 3245 3277.09 0.04 0 3697 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 934 3.63 0.36 12 0.11 899.00 8950.00 5240 20240605 -37.69 3080 20250407 6.01 3755 -13.05 20250305 3080 6.01 20250407 5240 -37.69 20240605 3080 6.01 20250407 1.26 Y 008260 500 143 억 10638 N N 5175 N 00 N
3 20250414 150228 57 100.00 KOSPI 금속 N N N N N 3275 30 2 0.92 83005266 25318 75.46 3245 3310 3245 4215 2275 3245 3278.51 0.04 0 3632 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 937 3.64 0.37 12 0.09 899.00 8950.00 5240 20240605 -37.50 3080 20250407 6.33 3755 -12.78 20250305 3080 6.33 20250407 5240 -37.50 20240605 3080 6.33 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
4 20250414 140227 57 100.00 KOSPI 금속 N N N N N 3270 25 2 0.77 75137107 22913 68.30 3245 3310 3245 4215 2275 3245 3279.23 0.04 0 2914 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 935 3.64 0.37 12 0.08 899.00 8950.00 5240 20240605 -37.60 3080 20250407 6.17 3755 -12.92 20250305 3080 6.17 20250407 5240 -37.60 20240605 3080 6.17 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
5 20250414 130227 57 100.00 KOSPI 금속 N N N N N 3275 30 2 0.92 69907682 21314 63.53 3245 3310 3245 4215 2275 3245 3279.89 0.04 0 2141 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 937 3.64 0.37 12 0.07 899.00 8950.00 5240 20240605 -37.50 3080 20250407 6.33 3755 -12.78 20250305 3080 6.33 20250407 5240 -37.50 20240605 3080 6.33 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
6 20250414 120228 57 100.00 KOSPI 금속 N N N N N 3280 35 2 1.08 63216622 19268 57.43 3245 3310 3245 4215 2275 3245 3280.91 0.04 0 1404 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 938 3.65 0.37 12 0.07 899.00 8950.00 5240 20240605 -37.40 3080 20250407 6.49 3755 -12.65 20250305 3080 6.49 20250407 5240 -37.40 20240605 3080 6.49 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
7 20250414 110227 57 100.00 KOSPI 금속 N N N N N 3265 20 2 0.62 47268170 14393 42.90 3245 3310 3245 4215 2275 3245 3284.11 0.04 0 -1355 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 934 3.63 0.36 12 0.05 899.00 8950.00 5240 20240605 -37.69 3080 20250407 6.01 3755 -13.05 20250305 3080 6.01 20250407 5240 -37.69 20240605 3080 6.01 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
8 20250414 100227 57 100.00 KOSPI 금속 N N N N N 3280 35 2 1.08 40484910 12319 36.72 3245 3310 3245 4215 2275 3245 3286.38 0.04 0 -111 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 938 3.65 0.37 12 0.04 899.00 8950.00 5240 20240605 -37.40 3080 20250407 6.49 3755 -12.65 20250305 3080 6.49 20250407 5240 -37.40 20240605 3080 6.49 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
9 20250414 090228 57 100.00 KOSPI 금속 N N N N N 3245 0 3 0.00 3452680 1064 3.17 3245 3245 3245 4215 2275 3245 3245.00 0.04 0 -1015 3341 3292 3196 3147 3051 3317 3172 143 970 500 2330 5 1 28600117 928 3.61 0.36 12 0.00 899.00 8950.00 5240 20240605 -38.07 3080 20250407 5.36 3755 -13.58 20250305 3080 5.36 20250407 5240 -38.07 20240605 3080 5.36 20250407 1.26 Y 008260 500 143 억 10638 N N 9094 N 00 N
10 20250411 160226 57 100.00 KOSPI 금속 N N N N N 3245 10 2 0.31 107601484 33540 196.07 3235 3245 3100 4205 2265 3235 3208.15 0.05 0 -2681 3318 3276 3228 3186 3138 3252 3162 143 970 500 2320 5 1 28600117 928 3.61 0.36 12 0.12 899.00 8950.00 5240 20240605 -38.07 3080 20250407 5.36 3755 -13.58 20250305 3080 5.36 20250407 5240 -38.07 20240605 3080 5.36 20250407 1.24 Y 008260 500 143 억 13808 N N 9094 N 00 N
11 20250411 150227 57 100.00 KOSPI 금속 N N N N N 3230 -5 5 -0.15 97179630 30322 177.26 3235 3240 3100 4205 2265 3235 3204.92 0.05 0 -1325 3318 3276 3228 3186 3138 3252 3162 143 970 500 2320 5 1 28600117 924 3.59 0.36 12 0.11 899.00 8950.00 5240 20240605 -38.36 3080 20250407 4.87 3755 -13.98 20250305 3080 4.87 20250407 5240 -38.36 20240605 3080 4.87 20250407 1.24 Y 008260 500 143 억 13808 N N 47 N 00 N
12 20250411 140227 57 100.00 KOSPI 금속 N N N N N 3235 0 3 0.00 86694285 27078 158.30 3235 3240 3100 4205 2265 3235 3201.65 0.05 0 -825 3318 3276 3228 3186 3138 3252 3162 143 970 500 2320 5 1 28600117 925 3.60 0.36 12 0.09 899.00 8950.00 5240 20240605 -38.26 3080 20250407 5.03 3755 -13.85 20250305 3080 5.03 20250407 5240 -38.26 20240605 3080 5.03 20250407 1.24 Y 008260 500 143 억 13808 N N 47 N 00 N