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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4445,40,2,0.91,5366455077,1212874,90.49,4385,4560,4335,5720,3085,4405,4424.58,1.69,0,-18914,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1304,24.16,0.32,12,4.14,184.00,13741.00,5730,20240402,-22.43,3800,20241209,16.97,5640,-21.19,20250328,3860,15.16,20250102,5660,-21.47,20240412,3800,16.97,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,42643,N,00,N
20250411,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4445,40,2,0.91,4874150417,1102094,82.23,4385,4560,4335,5720,3085,4405,4422.63,1.69,0,-47191,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1304,24.16,0.32,12,3.76,184.00,13741.00,5730,20240402,-22.43,3800,20241209,16.97,5640,-21.19,20250328,3860,15.16,20250102,5660,-21.47,20240412,3800,16.97,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250411,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4405,0,3,0.00,3160688430,718274,53.59,4385,4480,4335,5720,3085,4405,4400.39,1.69,0,-51873,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1292,23.94,0.32,12,2.45,184.00,13741.00,5730,20240402,-23.12,3800,20241209,15.92,5640,-21.90,20250328,3860,14.12,20250102,5660,-22.17,20240412,3800,15.92,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250411,130304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4380,-25,5,-0.57,2637233957,599641,44.74,4385,4480,4335,5720,3085,4405,4398.02,1.69,0,-61744,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1285,23.80,0.32,12,2.04,184.00,13741.00,5730,20240402,-23.56,3800,20241209,15.26,5640,-22.34,20250328,3860,13.47,20250102,5660,-22.61,20240412,3800,15.26,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250411,120304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4360,-45,5,-1.02,2474480317,562358,41.96,4385,4480,4335,5720,3085,4405,4400.19,1.69,0,-67268,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1279,23.70,0.32,12,1.92,184.00,13741.00,5730,20240402,-23.91,3800,20241209,14.74,5640,-22.70,20250328,3860,12.95,20250102,5660,-22.97,20240412,3800,14.74,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250411,110303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4385,-20,5,-0.45,2262841582,513828,38.34,4385,4480,4335,5720,3085,4405,4403.89,1.69,0,-64121,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1286,23.83,0.32,12,1.75,184.00,13741.00,5730,20240402,-23.47,3800,20241209,15.39,5640,-22.25,20250328,3860,13.60,20250102,5660,-22.53,20240412,3800,15.39,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250411,100304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4410,5,2,0.11,1452760478,329782,24.61,4385,4480,4335,5720,3085,4405,4405.21,1.69,0,-49398,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1293,23.97,0.32,12,1.12,184.00,13741.00,5730,20240402,-23.04,3800,20241209,16.05,5640,-21.81,20250328,3860,14.25,20250102,5660,-22.08,20240412,3800,16.05,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250411,090305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4380,-25,5,-0.57,92594650,21146,1.58,4385,4400,4355,5720,3085,4405,4378.70,1.69,0,-1500,4631,4517,4406,4292,4181,4575,4350,293,1315,1000,3170,5,1,29329357,1285,23.80,0.32,12,0.07,184.00,13741.00,5730,20240402,-23.56,3800,20241209,15.26,5640,-22.34,20250328,3860,13.47,20250102,5660,-22.61,20240412,3800,15.26,20241209,3.10,Y,014280,1000,293 억,,496839,N,N,49111,N,00,N
20250410,160302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4405,10,2,0.23,5759619004,1307118,12.34,4395,4520,4295,5710,3080,4395,4406.35,1.54,0,51164,5245,4820,4365,3940,3485,5032,4152,293,1315,1000,3160,5,1,29329357,1292,23.94,0.32,12,4.46,184.00,13741.00,5730,20240402,-23.12,3800,20241209,15.92,5640,-21.90,20250328,3860,14.12,20250102,5660,-22.17,20240412,3800,15.92,20241209,3.46,Y,014280,1000,293 억,,450494,N,N,49111,N,00,N
20250410,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4410,15,2,0.34,5282879994,1199169,11.32,4395,4520,4295,5710,3080,4395,4405.45,1.54,0,29816,5245,4820,4365,3940,3485,5032,4152,293,1315,1000,3160,5,1,29329357,1293,23.97,0.32,12,4.09,184.00,13741.00,5730,20240402,-23.04,3800,20241209,16.05,5640,-21.81,20250328,3860,14.25,20250102,5660,-22.08,20240412,3800,16.05,20241209,3.46,Y,014280,1000,293 억,,450494,N,N,29536,N,00,N
20250410,140303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4395,0,3,0.00,4842396275,1098990,10.38,4395,4520,4295,5710,3080,4395,4406.22,1.54,0,18369,5245,4820,4365,3940,3485,5032,4152,293,1315,1000,3160,5,1,29329357,1289,23.89,0.32,12,3.75,184.00,13741.00,5730,20240402,-23.30,3800,20241209,15.66,5640,-22.07,20250328,3860,13.86,20250102,5660,-22.35,20240412,3800,15.66,20241209,3.46,Y,014280,1000,293 억,,450494,N,N,29536,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 20250411 160301 57 100.00 KOSPI 금속 N N N N N 4445 40 2 0.91 5366455077 1212874 90.49 4385 4560 4335 5720 3085 4405 4424.58 1.69 0 -18914 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1304 24.16 0.32 12 4.14 184.00 13741.00 5730 20240402 -22.43 3800 20241209 16.97 5640 -21.19 20250328 3860 15.16 20250102 5660 -21.47 20240412 3800 16.97 20241209 3.10 Y 014280 1000 293 억 496839 N N 42643 N 00 N
3 20250411 150303 57 100.00 KOSPI 금속 N N N N N 4445 40 2 0.91 4874150417 1102094 82.23 4385 4560 4335 5720 3085 4405 4422.63 1.69 0 -47191 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1304 24.16 0.32 12 3.76 184.00 13741.00 5730 20240402 -22.43 3800 20241209 16.97 5640 -21.19 20250328 3860 15.16 20250102 5660 -21.47 20240412 3800 16.97 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
4 20250411 140304 57 100.00 KOSPI 금속 N N N N N 4405 0 3 0.00 3160688430 718274 53.59 4385 4480 4335 5720 3085 4405 4400.39 1.69 0 -51873 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1292 23.94 0.32 12 2.45 184.00 13741.00 5730 20240402 -23.12 3800 20241209 15.92 5640 -21.90 20250328 3860 14.12 20250102 5660 -22.17 20240412 3800 15.92 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
5 20250411 130304 57 100.00 KOSPI 금속 N N N N N 4380 -25 5 -0.57 2637233957 599641 44.74 4385 4480 4335 5720 3085 4405 4398.02 1.69 0 -61744 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1285 23.80 0.32 12 2.04 184.00 13741.00 5730 20240402 -23.56 3800 20241209 15.26 5640 -22.34 20250328 3860 13.47 20250102 5660 -22.61 20240412 3800 15.26 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
6 20250411 120304 57 100.00 KOSPI 금속 N N N N N 4360 -45 5 -1.02 2474480317 562358 41.96 4385 4480 4335 5720 3085 4405 4400.19 1.69 0 -67268 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1279 23.70 0.32 12 1.92 184.00 13741.00 5730 20240402 -23.91 3800 20241209 14.74 5640 -22.70 20250328 3860 12.95 20250102 5660 -22.97 20240412 3800 14.74 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
7 20250411 110303 57 100.00 KOSPI 금속 N N N N N 4385 -20 5 -0.45 2262841582 513828 38.34 4385 4480 4335 5720 3085 4405 4403.89 1.69 0 -64121 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1286 23.83 0.32 12 1.75 184.00 13741.00 5730 20240402 -23.47 3800 20241209 15.39 5640 -22.25 20250328 3860 13.60 20250102 5660 -22.53 20240412 3800 15.39 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
8 20250411 100304 57 100.00 KOSPI 금속 N N N N N 4410 5 2 0.11 1452760478 329782 24.61 4385 4480 4335 5720 3085 4405 4405.21 1.69 0 -49398 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1293 23.97 0.32 12 1.12 184.00 13741.00 5730 20240402 -23.04 3800 20241209 16.05 5640 -21.81 20250328 3860 14.25 20250102 5660 -22.08 20240412 3800 16.05 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
9 20250411 090305 57 100.00 KOSPI 금속 N N N N N 4380 -25 5 -0.57 92594650 21146 1.58 4385 4400 4355 5720 3085 4405 4378.70 1.69 0 -1500 4631 4517 4406 4292 4181 4575 4350 293 1315 1000 3170 5 1 29329357 1285 23.80 0.32 12 0.07 184.00 13741.00 5730 20240402 -23.56 3800 20241209 15.26 5640 -22.34 20250328 3860 13.47 20250102 5660 -22.61 20240412 3800 15.26 20241209 3.10 Y 014280 1000 293 억 496839 N N 49111 N 00 N
10 20250410 160302 57 100.00 KOSPI 금속 N N N N N 4405 10 2 0.23 5759619004 1307118 12.34 4395 4520 4295 5710 3080 4395 4406.35 1.54 0 51164 5245 4820 4365 3940 3485 5032 4152 293 1315 1000 3160 5 1 29329357 1292 23.94 0.32 12 4.46 184.00 13741.00 5730 20240402 -23.12 3800 20241209 15.92 5640 -21.90 20250328 3860 14.12 20250102 5660 -22.17 20240412 3800 15.92 20241209 3.46 Y 014280 1000 293 억 450494 N N 49111 N 00 N
11 20250410 150303 57 100.00 KOSPI 금속 N N N N N 4410 15 2 0.34 5282879994 1199169 11.32 4395 4520 4295 5710 3080 4395 4405.45 1.54 0 29816 5245 4820 4365 3940 3485 5032 4152 293 1315 1000 3160 5 1 29329357 1293 23.97 0.32 12 4.09 184.00 13741.00 5730 20240402 -23.04 3800 20241209 16.05 5640 -21.81 20250328 3860 14.25 20250102 5660 -22.08 20240412 3800 16.05 20241209 3.46 Y 014280 1000 293 억 450494 N N 29536 N 00 N
12 20250410 140303 57 100.00 KOSPI 금속 N N N N N 4395 0 3 0.00 4842396275 1098990 10.38 4395 4520 4295 5710 3080 4395 4406.22 1.54 0 18369 5245 4820 4365 3940 3485 5032 4152 293 1315 1000 3160 5 1 29329357 1289 23.89 0.32 12 3.75 184.00 13741.00 5730 20240402 -23.30 3800 20241209 15.66 5640 -22.07 20250328 3860 13.86 20250102 5660 -22.35 20240412 3800 15.66 20241209 3.46 Y 014280 1000 293 억 450494 N N 29536 N 00 N