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
008350/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,1366,-53,5,-3.74,2796984601,2028772,91.85,1411,1417,1355,1844,994,1419,1378.67,3.13,0,-104648,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1763,-6.60,0.59,12,1.57,-207.00,2300.00,2160,20240418,-36.76,1183,20241210,15.47,1567,-12.83,20250107,1205,13.36,20250404,2160,-36.76,20240418,1183,15.47,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,238770,N,00,N
20250414,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,-47,5,-3.31,2447067273,1771902,80.22,1411,1417,1363,1844,994,1419,1381.04,3.13,0,-138599,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1771,-6.63,0.60,12,1.37,-207.00,2300.00,2160,20240418,-36.48,1183,20241210,15.98,1567,-12.44,20250107,1205,13.86,20250404,2160,-36.48,20240418,1183,15.98,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250414,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-41,5,-2.89,1907523714,1377977,62.39,1411,1417,1370,1844,994,1419,1384.29,3.13,0,-121527,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1779,-6.66,0.60,12,1.07,-207.00,2300.00,2160,20240418,-36.20,1183,20241210,16.48,1567,-12.06,20250107,1205,14.36,20250404,2160,-36.20,20240418,1183,16.48,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250414,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1382,-37,5,-2.61,1668934065,1204739,54.54,1411,1417,1370,1844,994,1419,1385.31,3.13,0,-88833,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1784,-6.68,0.60,12,0.93,-207.00,2300.00,2160,20240418,-36.02,1183,20241210,16.82,1567,-11.81,20250107,1205,14.69,20250404,2160,-36.02,20240418,1183,16.82,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250414,120229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1381,-38,5,-2.68,1514877370,1093038,49.49,1411,1417,1370,1844,994,1419,1385.93,3.13,0,-92730,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1783,-6.67,0.60,12,0.85,-207.00,2300.00,2160,20240418,-36.06,1183,20241210,16.74,1567,-11.87,20250107,1205,14.61,20250404,2160,-36.06,20240418,1183,16.74,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250414,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-41,5,-2.89,1352864749,975488,44.16,1411,1417,1370,1844,994,1419,1386.86,3.13,0,-96438,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1779,-6.66,0.60,12,0.76,-207.00,2300.00,2160,20240418,-36.20,1183,20241210,16.48,1567,-12.06,20250107,1205,14.36,20250404,2160,-36.20,20240418,1183,16.48,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250414,100228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,-21,5,-1.48,944121635,679806,30.78,1411,1417,1370,1844,994,1419,1388.81,3.13,0,-31597,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1805,-6.75,0.61,12,0.53,-207.00,2300.00,2160,20240418,-35.28,1183,20241210,18.17,1567,-10.78,20250107,1205,16.02,20250404,2160,-35.28,20240418,1183,18.17,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250414,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,-17,5,-1.20,92688195,65766,2.98,1411,1417,1402,1844,994,1419,1409.36,3.13,0,-4880,1461,1440,1420,1399,1379,1430,1389,645,425,500,1020,1,1,129079090,1810,-6.77,0.61,12,0.05,-207.00,2300.00,2160,20240418,-35.09,1183,20241210,18.51,1567,-10.53,20250107,1205,16.35,20250404,2160,-35.09,20240418,1183,18.51,20241210,3.95,Y,008350,500,645 억,,4034827,N,N,35557,N,00,N
20250411,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1419,-12,5,-0.84,3074966329,2173136,12.88,1431,1441,1400,1860,1002,1431,1414.97,3.18,0,-82734,1629,1530,1445,1346,1261,1579,1395,645,429,500,1030,1,1,129079090,1832,-6.86,0.62,12,1.68,-207.00,2300.00,2160,20240418,-34.31,1183,20241210,19.95,1567,-9.44,20250107,1205,17.76,20250404,2160,-34.31,20240418,1183,19.95,20241210,3.75,Y,008350,500,645 억,,4101130,N,N,35557,N,00,N
20250411,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1415,-16,5,-1.12,2935305037,2074491,12.30,1431,1441,1400,1860,1002,1431,1414.94,3.18,0,-103691,1629,1530,1445,1346,1261,1579,1395,645,429,500,1030,1,1,129079090,1826,-6.84,0.62,12,1.61,-207.00,2300.00,2160,20240418,-34.49,1183,20241210,19.61,1567,-9.70,20250107,1205,17.43,20250404,2160,-34.49,20240418,1183,19.61,20241210,3.75,Y,008350,500,645 억,,4101130,N,N,113252,N,00,N
20250411,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1417,-14,5,-0.98,2534768006,1793030,10.63,1431,1441,1400,1860,1002,1431,1413.67,3.18,0,-87588,1629,1530,1445,1346,1261,1579,1395,645,429,500,1030,1,1,129079090,1829,-6.85,0.62,12,1.39,-207.00,2300.00,2160,20240418,-34.40,1183,20241210,19.78,1567,-9.57,20250107,1205,17.59,20250404,2160,-34.40,20240418,1183,19.78,20241210,3.75,Y,008350,500,645 억,,4101130,N,N,113252,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 1366 -53 5 -3.74 2796984601 2028772 91.85 1411 1417 1355 1844 994 1419 1378.67 3.13 0 -104648 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1763 -6.60 0.59 12 1.57 -207.00 2300.00 2160 20240418 -36.76 1183 20241210 15.47 1567 -12.83 20250107 1205 13.36 20250404 2160 -36.76 20240418 1183 15.47 20241210 3.95 Y 008350 500 645 억 4034827 N N 238770 N 00 N
3 20250414 150229 57 100.00 KOSPI 금속 N N N N N 1372 -47 5 -3.31 2447067273 1771902 80.22 1411 1417 1363 1844 994 1419 1381.04 3.13 0 -138599 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1771 -6.63 0.60 12 1.37 -207.00 2300.00 2160 20240418 -36.48 1183 20241210 15.98 1567 -12.44 20250107 1205 13.86 20250404 2160 -36.48 20240418 1183 15.98 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
4 20250414 140228 57 100.00 KOSPI 금속 N N N N N 1378 -41 5 -2.89 1907523714 1377977 62.39 1411 1417 1370 1844 994 1419 1384.29 3.13 0 -121527 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1779 -6.66 0.60 12 1.07 -207.00 2300.00 2160 20240418 -36.20 1183 20241210 16.48 1567 -12.06 20250107 1205 14.36 20250404 2160 -36.20 20240418 1183 16.48 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
5 20250414 130228 57 100.00 KOSPI 금속 N N N N N 1382 -37 5 -2.61 1668934065 1204739 54.54 1411 1417 1370 1844 994 1419 1385.31 3.13 0 -88833 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1784 -6.68 0.60 12 0.93 -207.00 2300.00 2160 20240418 -36.02 1183 20241210 16.82 1567 -11.81 20250107 1205 14.69 20250404 2160 -36.02 20240418 1183 16.82 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
6 20250414 120229 57 100.00 KOSPI 금속 N N N N N 1381 -38 5 -2.68 1514877370 1093038 49.49 1411 1417 1370 1844 994 1419 1385.93 3.13 0 -92730 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1783 -6.67 0.60 12 0.85 -207.00 2300.00 2160 20240418 -36.06 1183 20241210 16.74 1567 -11.87 20250107 1205 14.61 20250404 2160 -36.06 20240418 1183 16.74 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
7 20250414 110227 57 100.00 KOSPI 금속 N N N N N 1378 -41 5 -2.89 1352864749 975488 44.16 1411 1417 1370 1844 994 1419 1386.86 3.13 0 -96438 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1779 -6.66 0.60 12 0.76 -207.00 2300.00 2160 20240418 -36.20 1183 20241210 16.48 1567 -12.06 20250107 1205 14.36 20250404 2160 -36.20 20240418 1183 16.48 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
8 20250414 100228 57 100.00 KOSPI 금속 N N N N N 1398 -21 5 -1.48 944121635 679806 30.78 1411 1417 1370 1844 994 1419 1388.81 3.13 0 -31597 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1805 -6.75 0.61 12 0.53 -207.00 2300.00 2160 20240418 -35.28 1183 20241210 18.17 1567 -10.78 20250107 1205 16.02 20250404 2160 -35.28 20240418 1183 18.17 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
9 20250414 090228 57 100.00 KOSPI 금속 N N N N N 1402 -17 5 -1.20 92688195 65766 2.98 1411 1417 1402 1844 994 1419 1409.36 3.13 0 -4880 1461 1440 1420 1399 1379 1430 1389 645 425 500 1020 1 1 129079090 1810 -6.77 0.61 12 0.05 -207.00 2300.00 2160 20240418 -35.09 1183 20241210 18.51 1567 -10.53 20250107 1205 16.35 20250404 2160 -35.09 20240418 1183 18.51 20241210 3.95 Y 008350 500 645 억 4034827 N N 35557 N 00 N
10 20250411 160226 57 100.00 KOSPI 금속 N N N N N 1419 -12 5 -0.84 3074966329 2173136 12.88 1431 1441 1400 1860 1002 1431 1414.97 3.18 0 -82734 1629 1530 1445 1346 1261 1579 1395 645 429 500 1030 1 1 129079090 1832 -6.86 0.62 12 1.68 -207.00 2300.00 2160 20240418 -34.31 1183 20241210 19.95 1567 -9.44 20250107 1205 17.76 20250404 2160 -34.31 20240418 1183 19.95 20241210 3.75 Y 008350 500 645 억 4101130 N N 35557 N 00 N
11 20250411 150227 57 100.00 KOSPI 금속 N N N N N 1415 -16 5 -1.12 2935305037 2074491 12.30 1431 1441 1400 1860 1002 1431 1414.94 3.18 0 -103691 1629 1530 1445 1346 1261 1579 1395 645 429 500 1030 1 1 129079090 1826 -6.84 0.62 12 1.61 -207.00 2300.00 2160 20240418 -34.49 1183 20241210 19.61 1567 -9.70 20250107 1205 17.43 20250404 2160 -34.49 20240418 1183 19.61 20241210 3.75 Y 008350 500 645 억 4101130 N N 113252 N 00 N
12 20250411 140228 57 100.00 KOSPI 금속 N N N N N 1417 -14 5 -0.98 2534768006 1793030 10.63 1431 1441 1400 1860 1002 1431 1413.67 3.18 0 -87588 1629 1530 1445 1346 1261 1579 1395 645 429 500 1030 1 1 129079090 1829 -6.85 0.62 12 1.39 -207.00 2300.00 2160 20240418 -34.40 1183 20241210 19.78 1567 -9.57 20250107 1205 17.59 20250404 2160 -34.40 20240418 1183 19.78 20241210 3.75 Y 008350 500 645 억 4101130 N N 113252 N 00 N