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
014280/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
20250407,160256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4275,-275,5,-6.04,4267827169,993990,48.89,4505,4510,4150,5910,3185,4550,4293.65,1.95,0,-97358,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1254,23.23,0.31,12,3.39,184.00,13741.00,5850,20240326,-26.92,3800,20241209,12.50,5640,-24.20,20250328,3860,10.75,20250102,5660,-24.47,20240412,3800,12.50,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,12596,N,00,N
20250407,150259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4320,-230,5,-5.05,3948140129,919524,45.23,4505,4510,4150,5910,3185,4550,4293.65,1.95,0,-107326,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1267,23.48,0.31,12,3.14,184.00,13741.00,5850,20240326,-26.15,3800,20241209,13.68,5640,-23.40,20250328,3860,11.92,20250102,5660,-23.67,20240412,3800,13.68,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250407,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4290,-260,5,-5.71,3606663957,840138,41.32,4505,4510,4150,5910,3185,4550,4292.91,1.95,0,-106723,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1258,23.32,0.31,12,2.86,184.00,13741.00,5850,20240326,-26.67,3800,20241209,12.89,5640,-23.94,20250328,3860,11.14,20250102,5660,-24.20,20240412,3800,12.89,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250407,130257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4260,-290,5,-6.37,3197276187,744659,36.63,4505,4510,4150,5910,3185,4550,4293.58,1.95,0,-89576,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1249,23.15,0.31,12,2.54,184.00,13741.00,5850,20240326,-27.18,3800,20241209,12.11,5640,-24.47,20250328,3860,10.36,20250102,5660,-24.73,20240412,3800,12.11,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250407,120257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4310,-240,5,-5.27,2871784317,668575,32.88,4505,4510,4150,5910,3185,4550,4295.34,1.95,0,-80305,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1264,23.42,0.31,12,2.28,184.00,13741.00,5850,20240326,-26.32,3800,20241209,13.42,5640,-23.58,20250328,3860,11.66,20250102,5660,-23.85,20240412,3800,13.42,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250407,110258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4310,-240,5,-5.27,2354275615,548156,26.96,4505,4510,4150,5910,3185,4550,4294.85,1.95,0,-84203,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1264,23.42,0.31,12,1.87,184.00,13741.00,5850,20240326,-26.32,3800,20241209,13.42,5640,-23.58,20250328,3860,11.66,20250102,5660,-23.85,20240412,3800,13.42,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250407,100258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4237,-313,5,-6.88,1709565810,398240,19.59,4505,4510,4150,5910,3185,4550,4292.74,1.95,0,-57731,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1243,23.03,0.31,12,1.36,184.00,13741.00,5850,20240326,-27.57,3800,20241209,11.50,5640,-24.88,20250328,3860,9.77,20250102,5660,-25.14,20240412,3800,11.50,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250407,090258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4415,-135,5,-2.97,224443336,50380,2.48,4505,4510,4405,5910,3185,4550,4454.82,1.95,0,-10705,4963,4756,4583,4376,4203,4670,4290,293,1360,1000,3270,5,1,29329357,1295,23.99,0.32,12,0.17,184.00,13741.00,5850,20240326,-24.53,3800,20241209,16.18,5640,-21.72,20250328,3860,14.38,20250102,5660,-22.00,20240412,3800,16.18,20241209,3.06,Y,014280,1000,293 억,,571065,N,N,15535,N,00,N
20250404,160257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4550,-160,5,-3.40,9271087502,2011118,13.76,4655,4790,4410,6120,3300,4710,4609.93,1.95,0,-2323,5546,5127,4701,4282,3856,5337,4492,293,1410,1000,3390,5,1,29329357,1334,24.73,0.33,12,6.86,184.00,13741.00,5950,20240325,-23.53,3800,20241209,19.74,5640,-19.33,20250328,3860,17.88,20250102,5660,-19.61,20240412,3800,19.74,20241209,3.07,Y,014280,1000,293 억,,572714,N,N,15535,N,00,N
20250404,150259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4540,-170,5,-3.61,8862887512,1921476,13.15,4655,4790,4410,6120,3300,4710,4612.54,1.95,0,-20631,5546,5127,4701,4282,3856,5337,4492,293,1410,1000,3390,5,1,29329357,1332,24.67,0.33,12,6.55,184.00,13741.00,5950,20240325,-23.70,3800,20241209,19.47,5640,-19.50,20250328,3860,17.62,20250102,5660,-19.79,20240412,3800,19.47,20241209,3.07,Y,014280,1000,293 억,,572714,N,N,29066,N,00,N
20250404,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4450,-260,5,-5.52,8509653789,1842790,12.61,4655,4790,4410,6120,3300,4710,4617.80,1.95,0,-11560,5546,5127,4701,4282,3856,5337,4492,293,1410,1000,3390,5,1,29329357,1305,24.18,0.32,12,6.28,184.00,13741.00,5950,20240325,-25.21,3800,20241209,17.11,5640,-21.10,20250328,3860,15.28,20250102,5660,-21.38,20240412,3800,17.11,20241209,3.07,Y,014280,1000,293 억,,572714,N,N,29066,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 160256 57 100.00 KOSPI 금속 N N N N N 4275 -275 5 -6.04 4267827169 993990 48.89 4505 4510 4150 5910 3185 4550 4293.65 1.95 0 -97358 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1254 23.23 0.31 12 3.39 184.00 13741.00 5850 20240326 -26.92 3800 20241209 12.50 5640 -24.20 20250328 3860 10.75 20250102 5660 -24.47 20240412 3800 12.50 20241209 3.06 Y 014280 1000 293 억 571065 N N 12596 N 00 N
3 20250407 150259 57 100.00 KOSPI 금속 N N N N N 4320 -230 5 -5.05 3948140129 919524 45.23 4505 4510 4150 5910 3185 4550 4293.65 1.95 0 -107326 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1267 23.48 0.31 12 3.14 184.00 13741.00 5850 20240326 -26.15 3800 20241209 13.68 5640 -23.40 20250328 3860 11.92 20250102 5660 -23.67 20240412 3800 13.68 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
4 20250407 140259 57 100.00 KOSPI 금속 N N N N N 4290 -260 5 -5.71 3606663957 840138 41.32 4505 4510 4150 5910 3185 4550 4292.91 1.95 0 -106723 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1258 23.32 0.31 12 2.86 184.00 13741.00 5850 20240326 -26.67 3800 20241209 12.89 5640 -23.94 20250328 3860 11.14 20250102 5660 -24.20 20240412 3800 12.89 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
5 20250407 130257 57 100.00 KOSPI 금속 N N N N N 4260 -290 5 -6.37 3197276187 744659 36.63 4505 4510 4150 5910 3185 4550 4293.58 1.95 0 -89576 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1249 23.15 0.31 12 2.54 184.00 13741.00 5850 20240326 -27.18 3800 20241209 12.11 5640 -24.47 20250328 3860 10.36 20250102 5660 -24.73 20240412 3800 12.11 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
6 20250407 120257 57 100.00 KOSPI 금속 N N N N N 4310 -240 5 -5.27 2871784317 668575 32.88 4505 4510 4150 5910 3185 4550 4295.34 1.95 0 -80305 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1264 23.42 0.31 12 2.28 184.00 13741.00 5850 20240326 -26.32 3800 20241209 13.42 5640 -23.58 20250328 3860 11.66 20250102 5660 -23.85 20240412 3800 13.42 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
7 20250407 110258 57 100.00 KOSPI 금속 N N N N N 4310 -240 5 -5.27 2354275615 548156 26.96 4505 4510 4150 5910 3185 4550 4294.85 1.95 0 -84203 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1264 23.42 0.31 12 1.87 184.00 13741.00 5850 20240326 -26.32 3800 20241209 13.42 5640 -23.58 20250328 3860 11.66 20250102 5660 -23.85 20240412 3800 13.42 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
8 20250407 100258 57 100.00 KOSPI 금속 N N N N N 4237 -313 5 -6.88 1709565810 398240 19.59 4505 4510 4150 5910 3185 4550 4292.74 1.95 0 -57731 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1243 23.03 0.31 12 1.36 184.00 13741.00 5850 20240326 -27.57 3800 20241209 11.50 5640 -24.88 20250328 3860 9.77 20250102 5660 -25.14 20240412 3800 11.50 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
9 20250407 090258 57 100.00 KOSPI 금속 N N N N N 4415 -135 5 -2.97 224443336 50380 2.48 4505 4510 4405 5910 3185 4550 4454.82 1.95 0 -10705 4963 4756 4583 4376 4203 4670 4290 293 1360 1000 3270 5 1 29329357 1295 23.99 0.32 12 0.17 184.00 13741.00 5850 20240326 -24.53 3800 20241209 16.18 5640 -21.72 20250328 3860 14.38 20250102 5660 -22.00 20240412 3800 16.18 20241209 3.06 Y 014280 1000 293 억 571065 N N 15535 N 00 N
10 20250404 160257 57 100.00 KOSPI 금속 N N N N N 4550 -160 5 -3.40 9271087502 2011118 13.76 4655 4790 4410 6120 3300 4710 4609.93 1.95 0 -2323 5546 5127 4701 4282 3856 5337 4492 293 1410 1000 3390 5 1 29329357 1334 24.73 0.33 12 6.86 184.00 13741.00 5950 20240325 -23.53 3800 20241209 19.74 5640 -19.33 20250328 3860 17.88 20250102 5660 -19.61 20240412 3800 19.74 20241209 3.07 Y 014280 1000 293 억 572714 N N 15535 N 00 N
11 20250404 150259 57 100.00 KOSPI 금속 N N N N N 4540 -170 5 -3.61 8862887512 1921476 13.15 4655 4790 4410 6120 3300 4710 4612.54 1.95 0 -20631 5546 5127 4701 4282 3856 5337 4492 293 1410 1000 3390 5 1 29329357 1332 24.67 0.33 12 6.55 184.00 13741.00 5950 20240325 -23.70 3800 20241209 19.47 5640 -19.50 20250328 3860 17.62 20250102 5660 -19.79 20240412 3800 19.47 20241209 3.07 Y 014280 1000 293 억 572714 N N 29066 N 00 N
12 20250404 140259 57 100.00 KOSPI 금속 N N N N N 4450 -260 5 -5.52 8509653789 1842790 12.61 4655 4790 4410 6120 3300 4710 4617.80 1.95 0 -11560 5546 5127 4701 4282 3856 5337 4492 293 1410 1000 3390 5 1 29329357 1305 24.18 0.32 12 6.28 184.00 13741.00 5950 20240325 -25.21 3800 20241209 17.11 5640 -21.10 20250328 3860 15.28 20250102 5660 -21.38 20240412 3800 17.11 20241209 3.07 Y 014280 1000 293 억 572714 N N 29066 N 00 N