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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4615,-30,5,-0.65,1909373375,411199,128.78,4645,4730,4580,6030,3255,4645,4643.49,1.62,0,-42708,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1354,25.08,0.34,12,1.40,184.00,13741.00,5660,20240412,-18.46,3800,20241209,21.45,5640,-18.17,20250328,3860,19.56,20250102,5660,-18.46,20240605,3800,21.45,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,17043,N,00,N
20250422,150308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4620,-25,5,-0.54,1752173773,377244,118.14,4645,4730,4580,6030,3255,4645,4644.67,1.62,0,-52734,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1355,25.11,0.34,12,1.29,184.00,13741.00,5660,20240412,-18.37,3800,20241209,21.58,5640,-18.09,20250328,3860,19.69,20250102,5660,-18.37,20240605,3800,21.58,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250422,140308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4615,-30,5,-0.65,1488363073,319875,100.18,4645,4730,4600,6030,3255,4645,4652.95,1.62,0,-58611,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1354,25.08,0.34,12,1.09,184.00,13741.00,5660,20240412,-18.46,3800,20241209,21.45,5640,-18.17,20250328,3860,19.56,20250102,5660,-18.46,20240605,3800,21.45,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250422,130308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4660,15,2,0.32,1167514266,250534,78.46,4645,4730,4605,6030,3255,4645,4660.11,1.62,0,-34422,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1367,25.33,0.34,12,0.85,184.00,13741.00,5660,20240412,-17.67,3800,20241209,22.63,5640,-17.38,20250328,3860,20.73,20250102,5660,-17.67,20240605,3800,22.63,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250422,120308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4630,-15,5,-0.32,766781056,164834,51.62,4645,4730,4605,6030,3255,4645,4651.84,1.62,0,-16944,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1358,25.16,0.34,12,0.56,184.00,13741.00,5660,20240412,-18.20,3800,20241209,21.84,5640,-17.91,20250328,3860,19.95,20250102,5660,-18.20,20240605,3800,21.84,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250422,110308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4640,-5,5,-0.11,615299581,132231,41.41,4645,4730,4605,6030,3255,4645,4653.22,1.62,0,-12604,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1361,25.22,0.34,12,0.45,184.00,13741.00,5660,20240412,-18.02,3800,20241209,22.11,5640,-17.73,20250328,3860,20.21,20250102,5660,-18.02,20240605,3800,22.11,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250422,100308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4650,5,2,0.11,507763253,109121,34.17,4645,4730,4605,6030,3255,4645,4653.22,1.62,0,-11687,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1364,25.27,0.34,12,0.37,184.00,13741.00,5660,20240412,-17.84,3800,20241209,22.37,5640,-17.55,20250328,3860,20.47,20250102,5660,-17.84,20240605,3800,22.37,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250422,090309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4660,15,2,0.32,58484845,12590,3.94,4645,4685,4625,6030,3255,4645,4645.34,1.62,0,4175,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1367,25.33,0.34,12,0.04,184.00,13741.00,5660,20240412,-17.67,3800,20241209,22.63,5640,-17.38,20250328,3860,20.73,20250102,5660,-17.67,20240605,3800,22.63,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N
20250421,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4645,-35,5,-0.75,1469781365,317102,59.15,4640,4690,4590,6080,3280,4680,4635.03,1.58,0,10039,4866,4772,4666,4572,4466,4820,4620,293,1400,1000,3360,5,1,29329357,1362,25.24,0.34,12,1.08,184.00,13741.00,5660,20240412,-17.93,3800,20241209,22.24,5640,-17.64,20250328,3860,20.34,20250102,5660,-17.93,20240605,3800,22.24,20241209,3.06,Y,014280,1000,293 억,,463521,N,N,12783,N,00,N
20250421,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4650,-30,5,-0.64,1365631960,294668,54.96,4640,4690,4590,6080,3280,4680,4634.48,1.58,0,3397,4866,4772,4666,4572,4466,4820,4620,293,1400,1000,3360,5,1,29329357,1364,25.27,0.34,12,1.00,184.00,13741.00,5660,20240412,-17.84,3800,20241209,22.37,5640,-17.55,20250328,3860,20.47,20250102,5660,-17.84,20240605,3800,22.37,20241209,3.06,Y,014280,1000,293 억,,463521,N,N,7183,N,00,N
20250421,140308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4665,-15,5,-0.32,1167566590,252156,47.03,4640,4685,4590,6080,3280,4680,4630.33,1.58,0,4227,4866,4772,4666,4572,4466,4820,4620,293,1400,1000,3360,5,1,29329357,1368,25.35,0.34,12,0.86,184.00,13741.00,5660,20240412,-17.58,3800,20241209,22.76,5640,-17.29,20250328,3860,20.85,20250102,5660,-17.58,20240605,3800,22.76,20241209,3.06,Y,014280,1000,293 억,,463521,N,N,7183,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 20250422 160304 57 100.00 KOSPI 금속 N N N N N 4615 -30 5 -0.65 1909373375 411199 128.78 4645 4730 4580 6030 3255 4645 4643.49 1.62 0 -42708 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1354 25.08 0.34 12 1.40 184.00 13741.00 5660 20240412 -18.46 3800 20241209 21.45 5640 -18.17 20250328 3860 19.56 20250102 5660 -18.46 20240605 3800 21.45 20241209 3.01 Y 014280 1000 293 억 473703 N N 17043 N 00 N
3 20250422 150308 57 100.00 KOSPI 금속 N N N N N 4620 -25 5 -0.54 1752173773 377244 118.14 4645 4730 4580 6030 3255 4645 4644.67 1.62 0 -52734 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1355 25.11 0.34 12 1.29 184.00 13741.00 5660 20240412 -18.37 3800 20241209 21.58 5640 -18.09 20250328 3860 19.69 20250102 5660 -18.37 20240605 3800 21.58 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
4 20250422 140308 57 100.00 KOSPI 금속 N N N N N 4615 -30 5 -0.65 1488363073 319875 100.18 4645 4730 4600 6030 3255 4645 4652.95 1.62 0 -58611 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1354 25.08 0.34 12 1.09 184.00 13741.00 5660 20240412 -18.46 3800 20241209 21.45 5640 -18.17 20250328 3860 19.56 20250102 5660 -18.46 20240605 3800 21.45 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
5 20250422 130308 57 100.00 KOSPI 금속 N N N N N 4660 15 2 0.32 1167514266 250534 78.46 4645 4730 4605 6030 3255 4645 4660.11 1.62 0 -34422 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1367 25.33 0.34 12 0.85 184.00 13741.00 5660 20240412 -17.67 3800 20241209 22.63 5640 -17.38 20250328 3860 20.73 20250102 5660 -17.67 20240605 3800 22.63 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
6 20250422 120308 57 100.00 KOSPI 금속 N N N N N 4630 -15 5 -0.32 766781056 164834 51.62 4645 4730 4605 6030 3255 4645 4651.84 1.62 0 -16944 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1358 25.16 0.34 12 0.56 184.00 13741.00 5660 20240412 -18.20 3800 20241209 21.84 5640 -17.91 20250328 3860 19.95 20250102 5660 -18.20 20240605 3800 21.84 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
7 20250422 110308 57 100.00 KOSPI 금속 N N N N N 4640 -5 5 -0.11 615299581 132231 41.41 4645 4730 4605 6030 3255 4645 4653.22 1.62 0 -12604 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1361 25.22 0.34 12 0.45 184.00 13741.00 5660 20240412 -18.02 3800 20241209 22.11 5640 -17.73 20250328 3860 20.21 20250102 5660 -18.02 20240605 3800 22.11 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
8 20250422 100308 57 100.00 KOSPI 금속 N N N N N 4650 5 2 0.11 507763253 109121 34.17 4645 4730 4605 6030 3255 4645 4653.22 1.62 0 -11687 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1364 25.27 0.34 12 0.37 184.00 13741.00 5660 20240412 -17.84 3800 20241209 22.37 5640 -17.55 20250328 3860 20.47 20250102 5660 -17.84 20240605 3800 22.37 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
9 20250422 090309 57 100.00 KOSPI 금속 N N N N N 4660 15 2 0.32 58484845 12590 3.94 4645 4685 4625 6030 3255 4645 4645.34 1.62 0 4175 4741 4692 4641 4592 4541 4717 4617 293 1385 1000 3340 5 1 29329357 1367 25.33 0.34 12 0.04 184.00 13741.00 5660 20240412 -17.67 3800 20241209 22.63 5640 -17.38 20250328 3860 20.73 20250102 5660 -17.67 20240605 3800 22.63 20241209 3.01 Y 014280 1000 293 억 473703 N N 12783 N 00 N
10 20250421 160303 57 100.00 KOSPI 금속 N N N N N 4645 -35 5 -0.75 1469781365 317102 59.15 4640 4690 4590 6080 3280 4680 4635.03 1.58 0 10039 4866 4772 4666 4572 4466 4820 4620 293 1400 1000 3360 5 1 29329357 1362 25.24 0.34 12 1.08 184.00 13741.00 5660 20240412 -17.93 3800 20241209 22.24 5640 -17.64 20250328 3860 20.34 20250102 5660 -17.93 20240605 3800 22.24 20241209 3.06 Y 014280 1000 293 억 463521 N N 12783 N 00 N
11 20250421 150307 57 100.00 KOSPI 금속 N N N N N 4650 -30 5 -0.64 1365631960 294668 54.96 4640 4690 4590 6080 3280 4680 4634.48 1.58 0 3397 4866 4772 4666 4572 4466 4820 4620 293 1400 1000 3360 5 1 29329357 1364 25.27 0.34 12 1.00 184.00 13741.00 5660 20240412 -17.84 3800 20241209 22.37 5640 -17.55 20250328 3860 20.47 20250102 5660 -17.84 20240605 3800 22.37 20241209 3.06 Y 014280 1000 293 억 463521 N N 7183 N 00 N
12 20250421 140308 57 100.00 KOSPI 금속 N N N N N 4665 -15 5 -0.32 1167566590 252156 47.03 4640 4685 4590 6080 3280 4680 4630.33 1.58 0 4227 4866 4772 4666 4572 4466 4820 4620 293 1400 1000 3360 5 1 29329357 1368 25.35 0.34 12 0.86 184.00 13741.00 5660 20240412 -17.58 3800 20241209 22.76 5640 -17.29 20250328 3860 20.85 20250102 5660 -17.58 20240605 3800 22.76 20241209 3.06 Y 014280 1000 293 억 463521 N N 7183 N 00 N