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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004560/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
20250407,160151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10410,-590,5,-5.36,939232360,87499,417.96,11480,11480,10410,14300,7700,11000,10734.21,3.49,0,-40996,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1570,6.33,0.31,12,0.58,1644.00,33980.00,23150,20240529,-55.03,9890,20241209,5.26,14280,-27.10,20250307,10410,0.00,20250407,23150,-55.03,20240529,9890,5.26,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,5086,N,00,N
20250407,150153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10550,-450,5,-4.09,849574860,78911,376.93,11480,11480,10450,14300,7700,11000,10766.24,3.49,0,-38879,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1591,6.42,0.31,12,0.52,1644.00,33980.00,23150,20240529,-54.43,9890,20241209,6.67,14280,-26.12,20250307,10450,0.96,20250407,23150,-54.43,20240529,9890,6.67,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250407,140152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10540,-460,5,-4.18,747342330,69223,330.66,11480,11480,10450,14300,7700,11000,10796.16,3.49,0,-34162,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1589,6.41,0.31,12,0.46,1644.00,33980.00,23150,20240529,-54.47,9890,20241209,6.57,14280,-26.19,20250307,10450,0.86,20250407,23150,-54.47,20240529,9890,6.57,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250407,130151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10560,-440,5,-4.00,639717310,59014,281.89,11480,11480,10450,14300,7700,11000,10840.09,3.49,0,-30887,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1592,6.42,0.31,12,0.39,1644.00,33980.00,23150,20240529,-54.38,9890,20241209,6.77,14280,-26.05,20250307,10450,1.05,20250407,23150,-54.38,20240529,9890,6.77,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250407,120152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10590,-410,5,-3.73,549902130,50500,241.22,11480,11480,10450,14300,7700,11000,10889.15,3.49,0,-26292,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1597,6.44,0.31,12,0.33,1644.00,33980.00,23150,20240529,-54.25,9890,20241209,7.08,14280,-25.84,20250307,10450,1.34,20250407,23150,-54.25,20240529,9890,7.08,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250407,110152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10650,-350,5,-3.18,523467350,48008,229.32,11480,11480,10450,14300,7700,11000,10903.75,3.49,0,-26147,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1606,6.48,0.31,12,0.32,1644.00,33980.00,23150,20240529,-54.00,9890,20241209,7.68,14280,-25.42,20250307,10450,1.91,20250407,23150,-54.00,20240529,9890,7.68,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250407,100152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10560,-440,5,-4.00,440062885,40125,191.66,11480,11480,10450,14300,7700,11000,10967.30,3.49,0,-24223,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1592,6.42,0.31,12,0.27,1644.00,33980.00,23150,20240529,-54.38,9890,20241209,6.77,14280,-26.05,20250307,10450,1.05,20250407,23150,-54.38,20240529,9890,6.77,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250407,090152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11370,370,2,3.36,89676230,7853,37.51,11480,11480,11330,14300,7700,11000,11419.36,3.49,0,-5085,11420,11210,10880,10670,10340,11315,10775,754,3300,5000,7700,10,1,15078811,1714,6.92,0.33,12,0.05,1644.00,33980.00,23150,20240529,-50.89,9890,20241209,14.96,14280,-20.38,20250307,10550,7.77,20250404,23150,-50.89,20240529,9890,14.96,20241209,2.48,Y,004560,5000,753 억,,526005,N,N,698,N,00,N
20250404,160152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11000,70,2,0.64,227098610,20935,78.78,10550,11090,10550,14200,7660,10930,10847.79,3.52,0,-3288,11396,11162,10916,10682,10436,11280,10800,754,3270,5000,7650,10,1,15078811,1659,6.69,0.32,12,0.14,1644.00,33980.00,23150,20240529,-52.48,9890,20241209,11.22,14280,-22.97,20250307,10550,4.27,20250404,23150,-52.48,20240529,9890,11.22,20241209,2.49,Y,004560,5000,753 억,,530039,N,N,698,N,00,N
20250404,150152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10930,0,3,0.00,219141170,20209,76.05,10550,11090,10550,14200,7660,10930,10843.74,3.52,0,-3352,11396,11162,10916,10682,10436,11280,10800,754,3270,5000,7650,10,1,15078811,1648,6.65,0.32,12,0.13,1644.00,33980.00,23150,20240529,-52.79,9890,20241209,10.52,14280,-23.46,20250307,10550,3.60,20250404,23150,-52.79,20240529,9890,10.52,20241209,2.49,Y,004560,5000,753 억,,530039,N,N,1905,N,00,N
20250404,140153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10800,-130,5,-1.19,192089660,17709,66.64,10550,11090,10550,14200,7660,10930,10847.00,3.52,0,-3183,11396,11162,10916,10682,10436,11280,10800,754,3270,5000,7650,10,1,15078811,1629,6.57,0.32,12,0.12,1644.00,33980.00,23150,20240529,-53.35,9890,20241209,9.20,14280,-24.37,20250307,10550,2.37,20250404,23150,-53.35,20240529,9890,9.20,20241209,2.49,Y,004560,5000,753 억,,530039,N,N,1905,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 20250407 160151 55 60.00 KOSPI 금속 N N N Y 60 N 10410 -590 5 -5.36 939232360 87499 417.96 11480 11480 10410 14300 7700 11000 10734.21 3.49 0 -40996 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1570 6.33 0.31 12 0.58 1644.00 33980.00 23150 20240529 -55.03 9890 20241209 5.26 14280 -27.10 20250307 10410 0.00 20250407 23150 -55.03 20240529 9890 5.26 20241209 2.48 Y 004560 5000 753 억 526005 N N 5086 N 00 N
3 20250407 150153 55 60.00 KOSPI 금속 N N N Y 60 N 10550 -450 5 -4.09 849574860 78911 376.93 11480 11480 10450 14300 7700 11000 10766.24 3.49 0 -38879 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1591 6.42 0.31 12 0.52 1644.00 33980.00 23150 20240529 -54.43 9890 20241209 6.67 14280 -26.12 20250307 10450 0.96 20250407 23150 -54.43 20240529 9890 6.67 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
4 20250407 140152 55 60.00 KOSPI 금속 N N N Y 60 N 10540 -460 5 -4.18 747342330 69223 330.66 11480 11480 10450 14300 7700 11000 10796.16 3.49 0 -34162 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1589 6.41 0.31 12 0.46 1644.00 33980.00 23150 20240529 -54.47 9890 20241209 6.57 14280 -26.19 20250307 10450 0.86 20250407 23150 -54.47 20240529 9890 6.57 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
5 20250407 130151 55 60.00 KOSPI 금속 N N N Y 60 N 10560 -440 5 -4.00 639717310 59014 281.89 11480 11480 10450 14300 7700 11000 10840.09 3.49 0 -30887 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1592 6.42 0.31 12 0.39 1644.00 33980.00 23150 20240529 -54.38 9890 20241209 6.77 14280 -26.05 20250307 10450 1.05 20250407 23150 -54.38 20240529 9890 6.77 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
6 20250407 120152 55 60.00 KOSPI 금속 N N N Y 60 N 10590 -410 5 -3.73 549902130 50500 241.22 11480 11480 10450 14300 7700 11000 10889.15 3.49 0 -26292 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1597 6.44 0.31 12 0.33 1644.00 33980.00 23150 20240529 -54.25 9890 20241209 7.08 14280 -25.84 20250307 10450 1.34 20250407 23150 -54.25 20240529 9890 7.08 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
7 20250407 110152 55 60.00 KOSPI 금속 N N N Y 60 N 10650 -350 5 -3.18 523467350 48008 229.32 11480 11480 10450 14300 7700 11000 10903.75 3.49 0 -26147 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1606 6.48 0.31 12 0.32 1644.00 33980.00 23150 20240529 -54.00 9890 20241209 7.68 14280 -25.42 20250307 10450 1.91 20250407 23150 -54.00 20240529 9890 7.68 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
8 20250407 100152 55 60.00 KOSPI 금속 N N N Y 60 N 10560 -440 5 -4.00 440062885 40125 191.66 11480 11480 10450 14300 7700 11000 10967.30 3.49 0 -24223 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1592 6.42 0.31 12 0.27 1644.00 33980.00 23150 20240529 -54.38 9890 20241209 6.77 14280 -26.05 20250307 10450 1.05 20250407 23150 -54.38 20240529 9890 6.77 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
9 20250407 090152 55 60.00 KOSPI 금속 N N N Y 60 N 11370 370 2 3.36 89676230 7853 37.51 11480 11480 11330 14300 7700 11000 11419.36 3.49 0 -5085 11420 11210 10880 10670 10340 11315 10775 754 3300 5000 7700 10 1 15078811 1714 6.92 0.33 12 0.05 1644.00 33980.00 23150 20240529 -50.89 9890 20241209 14.96 14280 -20.38 20250307 10550 7.77 20250404 23150 -50.89 20240529 9890 14.96 20241209 2.48 Y 004560 5000 753 억 526005 N N 698 N 00 N
10 20250404 160152 55 60.00 KOSPI 금속 N N N Y 60 N 11000 70 2 0.64 227098610 20935 78.78 10550 11090 10550 14200 7660 10930 10847.79 3.52 0 -3288 11396 11162 10916 10682 10436 11280 10800 754 3270 5000 7650 10 1 15078811 1659 6.69 0.32 12 0.14 1644.00 33980.00 23150 20240529 -52.48 9890 20241209 11.22 14280 -22.97 20250307 10550 4.27 20250404 23150 -52.48 20240529 9890 11.22 20241209 2.49 Y 004560 5000 753 억 530039 N N 698 N 00 N
11 20250404 150152 55 60.00 KOSPI 금속 N N N Y 60 N 10930 0 3 0.00 219141170 20209 76.05 10550 11090 10550 14200 7660 10930 10843.74 3.52 0 -3352 11396 11162 10916 10682 10436 11280 10800 754 3270 5000 7650 10 1 15078811 1648 6.65 0.32 12 0.13 1644.00 33980.00 23150 20240529 -52.79 9890 20241209 10.52 14280 -23.46 20250307 10550 3.60 20250404 23150 -52.79 20240529 9890 10.52 20241209 2.49 Y 004560 5000 753 억 530039 N N 1905 N 00 N
12 20250404 140153 55 60.00 KOSPI 금속 N N N Y 60 N 10800 -130 5 -1.19 192089660 17709 66.64 10550 11090 10550 14200 7660 10930 10847.00 3.52 0 -3183 11396 11162 10916 10682 10436 11280 10800 754 3270 5000 7650 10 1 15078811 1629 6.57 0.32 12 0.12 1644.00 33980.00 23150 20240529 -53.35 9890 20241209 9.20 14280 -24.37 20250307 10550 2.37 20250404 23150 -53.35 20240529 9890 9.20 20241209 2.49 Y 004560 5000 753 억 530039 N N 1905 N 00 N