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
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
20250414,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4530,85,2,1.91,3948125553,881136,71.53,4485,4550,4425,5770,3115,4445,4480.35,1.59,0,-31412,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1329,24.62,0.33,12,3.00,184.00,13741.00,5730,20240402,-20.94,3800,20241209,19.21,5640,-19.68,20250328,3860,17.36,20250102,5660,-19.96,20240605,3800,19.21,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,32688,N,00,N
20250414,150304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4480,35,2,0.79,3318329190,741734,60.22,4485,4545,4425,5770,3115,4445,4473.75,1.59,0,-32632,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1314,24.35,0.33,12,2.53,184.00,13741.00,5730,20240402,-21.82,3800,20241209,17.89,5640,-20.57,20250328,3860,16.06,20250102,5660,-20.85,20240605,3800,17.89,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
20250414,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4475,30,2,0.67,2953833525,660188,53.60,4485,4545,4425,5770,3115,4445,4474.23,1.59,0,-34446,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1312,24.32,0.33,12,2.25,184.00,13741.00,5730,20240402,-21.90,3800,20241209,17.76,5640,-20.66,20250328,3860,15.93,20250102,5660,-20.94,20240605,3800,17.76,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
20250414,130304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4460,15,2,0.34,2544829000,568267,46.13,4485,4545,4430,5770,3115,4445,4478.23,1.59,0,-32385,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1308,24.24,0.32,12,1.94,184.00,13741.00,5730,20240402,-22.16,3800,20241209,17.37,5640,-20.92,20250328,3860,15.54,20250102,5660,-21.20,20240605,3800,17.37,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
20250414,120305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4460,15,2,0.34,2345667395,523546,42.50,4485,4545,4430,5770,3115,4445,4480.35,1.59,0,-36521,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1308,24.24,0.32,12,1.79,184.00,13741.00,5730,20240402,-22.16,3800,20241209,17.37,5640,-20.92,20250328,3860,15.54,20250102,5660,-21.20,20240605,3800,17.37,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
20250414,110303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4440,-5,5,-0.11,2123574845,473642,38.45,4485,4545,4435,5770,3115,4445,4483.50,1.59,0,-38361,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1302,24.13,0.32,12,1.61,184.00,13741.00,5730,20240402,-22.51,3800,20241209,16.84,5640,-21.28,20250328,3860,15.03,20250102,5660,-21.55,20240605,3800,16.84,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
20250414,100304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4475,30,2,0.67,1781722680,396955,32.23,4485,4545,4435,5770,3115,4445,4488.48,1.59,0,-32355,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1312,24.32,0.33,12,1.35,184.00,13741.00,5730,20240402,-21.90,3800,20241209,17.76,5640,-20.66,20250328,3860,15.93,20250102,5660,-20.94,20240605,3800,17.76,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
20250414,090305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4495,50,2,1.12,765881985,169918,13.79,4485,4545,4435,5770,3115,4445,4507.36,1.59,0,-49262,4671,4557,4446,4332,4221,4615,4390,293,1325,1000,3200,5,1,29329357,1318,24.43,0.33,12,0.58,184.00,13741.00,5730,20240402,-21.55,3800,20241209,18.29,5640,-20.30,20250328,3860,16.45,20250102,5660,-20.58,20240605,3800,18.29,20241209,3.37,Y,014280,1000,293 억,,464991,N,N,42643,N,00,N
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
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 160303 57 100.00 KOSPI 금속 N N N N N 4530 85 2 1.91 3948125553 881136 71.53 4485 4550 4425 5770 3115 4445 4480.35 1.59 0 -31412 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1329 24.62 0.33 12 3.00 184.00 13741.00 5730 20240402 -20.94 3800 20241209 19.21 5640 -19.68 20250328 3860 17.36 20250102 5660 -19.96 20240605 3800 19.21 20241209 3.37 Y 014280 1000 293 억 464991 N N 32688 N 00 N
3 20250414 150304 57 100.00 KOSPI 금속 N N N N N 4480 35 2 0.79 3318329190 741734 60.22 4485 4545 4425 5770 3115 4445 4473.75 1.59 0 -32632 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1314 24.35 0.33 12 2.53 184.00 13741.00 5730 20240402 -21.82 3800 20241209 17.89 5640 -20.57 20250328 3860 16.06 20250102 5660 -20.85 20240605 3800 17.89 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
4 20250414 140304 57 100.00 KOSPI 금속 N N N N N 4475 30 2 0.67 2953833525 660188 53.60 4485 4545 4425 5770 3115 4445 4474.23 1.59 0 -34446 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1312 24.32 0.33 12 2.25 184.00 13741.00 5730 20240402 -21.90 3800 20241209 17.76 5640 -20.66 20250328 3860 15.93 20250102 5660 -20.94 20240605 3800 17.76 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
5 20250414 130304 57 100.00 KOSPI 금속 N N N N N 4460 15 2 0.34 2544829000 568267 46.13 4485 4545 4430 5770 3115 4445 4478.23 1.59 0 -32385 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1308 24.24 0.32 12 1.94 184.00 13741.00 5730 20240402 -22.16 3800 20241209 17.37 5640 -20.92 20250328 3860 15.54 20250102 5660 -21.20 20240605 3800 17.37 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
6 20250414 120305 57 100.00 KOSPI 금속 N N N N N 4460 15 2 0.34 2345667395 523546 42.50 4485 4545 4430 5770 3115 4445 4480.35 1.59 0 -36521 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1308 24.24 0.32 12 1.79 184.00 13741.00 5730 20240402 -22.16 3800 20241209 17.37 5640 -20.92 20250328 3860 15.54 20250102 5660 -21.20 20240605 3800 17.37 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
7 20250414 110303 57 100.00 KOSPI 금속 N N N N N 4440 -5 5 -0.11 2123574845 473642 38.45 4485 4545 4435 5770 3115 4445 4483.50 1.59 0 -38361 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1302 24.13 0.32 12 1.61 184.00 13741.00 5730 20240402 -22.51 3800 20241209 16.84 5640 -21.28 20250328 3860 15.03 20250102 5660 -21.55 20240605 3800 16.84 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
8 20250414 100304 57 100.00 KOSPI 금속 N N N N N 4475 30 2 0.67 1781722680 396955 32.23 4485 4545 4435 5770 3115 4445 4488.48 1.59 0 -32355 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1312 24.32 0.33 12 1.35 184.00 13741.00 5730 20240402 -21.90 3800 20241209 17.76 5640 -20.66 20250328 3860 15.93 20250102 5660 -20.94 20240605 3800 17.76 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
9 20250414 090305 57 100.00 KOSPI 금속 N N N N N 4495 50 2 1.12 765881985 169918 13.79 4485 4545 4435 5770 3115 4445 4507.36 1.59 0 -49262 4671 4557 4446 4332 4221 4615 4390 293 1325 1000 3200 5 1 29329357 1318 24.43 0.33 12 0.58 184.00 13741.00 5730 20240402 -21.55 3800 20241209 18.29 5640 -20.30 20250328 3860 16.45 20250102 5660 -20.58 20240605 3800 18.29 20241209 3.37 Y 014280 1000 293 억 464991 N N 42643 N 00 N
10 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
11 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
12 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