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
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
20250414,160154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12170,1360,2,12.58,2458663440,207379,626.47,11830,12330,11350,14050,7570,10810,11855.87,3.02,0,-22657,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1835,7.40,0.36,12,1.38,1644.00,33980.00,23150,20240529,-47.43,9890,20241209,23.05,14280,-14.78,20250307,10130,20.14,20250409,23150,-47.43,20240529,9890,23.05,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1991,N,00,N
20250414,150155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12100,1290,2,11.93,1586280890,135758,410.11,11830,12120,11350,14050,7570,10810,11684.62,3.02,0,-12563,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1825,7.36,0.36,12,0.90,1644.00,33980.00,23150,20240529,-47.73,9890,20241209,22.35,14280,-15.27,20250307,10130,19.45,20250409,23150,-47.73,20240529,9890,22.35,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250414,140154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11520,710,2,6.57,1180356860,101598,306.91,11830,11930,11350,14050,7570,10810,11617.91,3.02,0,-11986,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1737,7.01,0.34,12,0.67,1644.00,33980.00,23150,20240529,-50.24,9890,20241209,16.48,14280,-19.33,20250307,10130,13.72,20250409,23150,-50.24,20240529,9890,16.48,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250414,130155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11570,760,2,7.03,1153474280,99261,299.85,11830,11930,11350,14050,7570,10810,11620.62,3.02,0,-10997,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1745,7.04,0.34,12,0.66,1644.00,33980.00,23150,20240529,-50.02,9890,20241209,16.99,14280,-18.98,20250307,10130,14.22,20250409,23150,-50.02,20240529,9890,16.99,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250414,120155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11560,750,2,6.94,1052442530,90538,273.50,11830,11930,11350,14050,7570,10810,11624.32,3.02,0,-10063,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1743,7.03,0.34,12,0.60,1644.00,33980.00,23150,20240529,-50.06,9890,20241209,16.89,14280,-19.05,20250307,10130,14.12,20250409,23150,-50.06,20240529,9890,16.89,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250414,110154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11470,660,2,6.11,911615340,78381,236.78,11830,11930,11350,14050,7570,10810,11630.57,3.02,0,-14597,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1730,6.98,0.34,12,0.52,1644.00,33980.00,23150,20240529,-50.45,9890,20241209,15.98,14280,-19.68,20250307,10130,13.23,20250409,23150,-50.45,20240529,9890,15.98,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250414,100155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11410,600,2,5.55,819287910,70324,212.44,11830,11930,11350,14050,7570,10810,11650.19,3.02,0,-11712,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1720,6.94,0.34,12,0.47,1644.00,33980.00,23150,20240529,-50.71,9890,20241209,15.37,14280,-20.10,20250307,10130,12.64,20250409,23150,-50.71,20240529,9890,15.37,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250414,090155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11780,970,2,8.97,383260810,32482,98.12,11830,11930,11600,14050,7570,10810,11799.18,3.02,0,-13231,11016,10912,10716,10612,10416,10965,10665,754,3240,5000,7560,10,1,15078811,1776,7.17,0.35,12,0.22,1644.00,33980.00,23150,20240529,-49.11,9890,20241209,19.11,14280,-17.51,20250307,10130,16.29,20250409,23150,-49.11,20240529,9890,19.11,20241209,2.32,Y,004560,5000,753 억,,455375,N,N,1726,N,00,N
20250411,160154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10810,10,2,0.09,354042840,33103,54.43,10790,10820,10520,14040,7560,10800,10695.19,3.03,0,-1546,10986,10892,10756,10662,10526,10940,10710,754,3240,5000,7560,10,1,15078811,1630,6.58,0.32,12,0.22,1644.00,33980.00,23150,20240529,-53.30,9890,20241209,9.30,14280,-24.30,20250307,10130,6.71,20250409,23150,-53.30,20240529,9890,9.30,20241209,2.30,Y,004560,5000,753 억,,457081,N,N,1726,N,00,N
20250411,150154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10810,10,2,0.09,321717955,30112,49.52,10790,10810,10520,14040,7560,10800,10684.04,3.03,0,-1918,10986,10892,10756,10662,10526,10940,10710,754,3240,5000,7560,10,1,15078811,1630,6.58,0.32,12,0.20,1644.00,33980.00,23150,20240529,-53.30,9890,20241209,9.30,14280,-24.30,20250307,10130,6.71,20250409,23150,-53.30,20240529,9890,9.30,20241209,2.30,Y,004560,5000,753 억,,457081,N,N,899,N,00,N
20250411,140155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10740,-60,5,-0.56,273206315,25609,42.11,10790,10790,10520,14040,7560,10800,10668.37,3.03,0,-3201,10986,10892,10756,10662,10526,10940,10710,754,3240,5000,7560,10,1,15078811,1619,6.53,0.32,12,0.17,1644.00,33980.00,23150,20240529,-53.61,9890,20241209,8.59,14280,-24.79,20250307,10130,6.02,20250409,23150,-53.61,20240529,9890,8.59,20241209,2.30,Y,004560,5000,753 억,,457081,N,N,899,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 160154 55 60.00 KOSPI 금속 N N N Y 60 N 12170 1360 2 12.58 2458663440 207379 626.47 11830 12330 11350 14050 7570 10810 11855.87 3.02 0 -22657 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1835 7.40 0.36 12 1.38 1644.00 33980.00 23150 20240529 -47.43 9890 20241209 23.05 14280 -14.78 20250307 10130 20.14 20250409 23150 -47.43 20240529 9890 23.05 20241209 2.32 Y 004560 5000 753 억 455375 N N 1991 N 00 N
3 20250414 150155 55 60.00 KOSPI 금속 N N N Y 60 N 12100 1290 2 11.93 1586280890 135758 410.11 11830 12120 11350 14050 7570 10810 11684.62 3.02 0 -12563 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1825 7.36 0.36 12 0.90 1644.00 33980.00 23150 20240529 -47.73 9890 20241209 22.35 14280 -15.27 20250307 10130 19.45 20250409 23150 -47.73 20240529 9890 22.35 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
4 20250414 140154 55 60.00 KOSPI 금속 N N N Y 60 N 11520 710 2 6.57 1180356860 101598 306.91 11830 11930 11350 14050 7570 10810 11617.91 3.02 0 -11986 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1737 7.01 0.34 12 0.67 1644.00 33980.00 23150 20240529 -50.24 9890 20241209 16.48 14280 -19.33 20250307 10130 13.72 20250409 23150 -50.24 20240529 9890 16.48 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
5 20250414 130155 55 60.00 KOSPI 금속 N N N Y 60 N 11570 760 2 7.03 1153474280 99261 299.85 11830 11930 11350 14050 7570 10810 11620.62 3.02 0 -10997 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1745 7.04 0.34 12 0.66 1644.00 33980.00 23150 20240529 -50.02 9890 20241209 16.99 14280 -18.98 20250307 10130 14.22 20250409 23150 -50.02 20240529 9890 16.99 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
6 20250414 120155 55 60.00 KOSPI 금속 N N N Y 60 N 11560 750 2 6.94 1052442530 90538 273.50 11830 11930 11350 14050 7570 10810 11624.32 3.02 0 -10063 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1743 7.03 0.34 12 0.60 1644.00 33980.00 23150 20240529 -50.06 9890 20241209 16.89 14280 -19.05 20250307 10130 14.12 20250409 23150 -50.06 20240529 9890 16.89 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
7 20250414 110154 55 60.00 KOSPI 금속 N N N Y 60 N 11470 660 2 6.11 911615340 78381 236.78 11830 11930 11350 14050 7570 10810 11630.57 3.02 0 -14597 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1730 6.98 0.34 12 0.52 1644.00 33980.00 23150 20240529 -50.45 9890 20241209 15.98 14280 -19.68 20250307 10130 13.23 20250409 23150 -50.45 20240529 9890 15.98 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
8 20250414 100155 55 60.00 KOSPI 금속 N N N Y 60 N 11410 600 2 5.55 819287910 70324 212.44 11830 11930 11350 14050 7570 10810 11650.19 3.02 0 -11712 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1720 6.94 0.34 12 0.47 1644.00 33980.00 23150 20240529 -50.71 9890 20241209 15.37 14280 -20.10 20250307 10130 12.64 20250409 23150 -50.71 20240529 9890 15.37 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
9 20250414 090155 55 60.00 KOSPI 금속 N N N Y 60 N 11780 970 2 8.97 383260810 32482 98.12 11830 11930 11600 14050 7570 10810 11799.18 3.02 0 -13231 11016 10912 10716 10612 10416 10965 10665 754 3240 5000 7560 10 1 15078811 1776 7.17 0.35 12 0.22 1644.00 33980.00 23150 20240529 -49.11 9890 20241209 19.11 14280 -17.51 20250307 10130 16.29 20250409 23150 -49.11 20240529 9890 19.11 20241209 2.32 Y 004560 5000 753 억 455375 N N 1726 N 00 N
10 20250411 160154 55 60.00 KOSPI 금속 N N N Y 60 N 10810 10 2 0.09 354042840 33103 54.43 10790 10820 10520 14040 7560 10800 10695.19 3.03 0 -1546 10986 10892 10756 10662 10526 10940 10710 754 3240 5000 7560 10 1 15078811 1630 6.58 0.32 12 0.22 1644.00 33980.00 23150 20240529 -53.30 9890 20241209 9.30 14280 -24.30 20250307 10130 6.71 20250409 23150 -53.30 20240529 9890 9.30 20241209 2.30 Y 004560 5000 753 억 457081 N N 1726 N 00 N
11 20250411 150154 55 60.00 KOSPI 금속 N N N Y 60 N 10810 10 2 0.09 321717955 30112 49.52 10790 10810 10520 14040 7560 10800 10684.04 3.03 0 -1918 10986 10892 10756 10662 10526 10940 10710 754 3240 5000 7560 10 1 15078811 1630 6.58 0.32 12 0.20 1644.00 33980.00 23150 20240529 -53.30 9890 20241209 9.30 14280 -24.30 20250307 10130 6.71 20250409 23150 -53.30 20240529 9890 9.30 20241209 2.30 Y 004560 5000 753 억 457081 N N 899 N 00 N
12 20250411 140155 55 60.00 KOSPI 금속 N N N Y 60 N 10740 -60 5 -0.56 273206315 25609 42.11 10790 10790 10520 14040 7560 10800 10668.37 3.03 0 -3201 10986 10892 10756 10662 10526 10940 10710 754 3240 5000 7560 10 1 15078811 1619 6.53 0.32 12 0.17 1644.00 33980.00 23150 20240529 -53.61 9890 20241209 8.59 14280 -24.79 20250307 10130 6.02 20250409 23150 -53.61 20240529 9890 8.59 20241209 2.30 Y 004560 5000 753 억 457081 N N 899 N 00 N