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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001080/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
20250429,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26750,400,2,1.52,24201150,917,152.33,26300,26750,26050,34250,18450,26350,26391.66,0.33,0,20,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1110,-2.50,0.59,06,0.02,-10688.00,45278.00,46000,20240923,-41.85,21450,20250219,24.71,30900,-13.43,20250102,21450,24.71,20250219,47150,-43.27,20240429,21450,24.71,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,13,N,00,N
20250429,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26250,-100,5,-0.38,19865500,752,124.92,26300,26750,26200,34250,18450,26350,26416.89,0.33,0,40,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1089,-2.46,0.58,06,0.02,-10688.00,45278.00,46000,20240923,-42.93,21450,20250219,22.38,30900,-15.05,20250102,21450,22.38,20250219,47150,-44.33,20240429,21450,22.38,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250429,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,0,3,0.00,10538350,397,65.95,26300,26750,26300,34250,18450,26350,26544.96,0.33,0,53,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240429,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250429,130115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26400,50,2,0.19,8561850,322,53.49,26300,26750,26300,34250,18450,26350,26589.60,0.33,0,48,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1096,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.61,21450,20250219,23.08,30900,-14.56,20250102,21450,23.08,20250219,47150,-44.01,20240429,21450,23.08,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250429,120116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,0,3,0.00,8377050,315,52.33,26300,26750,26300,34250,18450,26350,26593.81,0.33,0,41,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240429,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250429,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26650,300,2,1.14,1885300,71,11.79,26300,26750,26300,34250,18450,26350,26553.52,0.33,0,-1,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1106,-2.49,0.59,06,0.00,-10688.00,45278.00,46000,20240923,-42.07,21450,20250219,24.24,30900,-13.75,20250102,21450,24.24,20250219,47150,-43.48,20240429,21450,24.24,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250429,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26700,350,2,1.33,927200,35,5.81,26300,26750,26300,34250,18450,26350,26491.43,0.33,0,3,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1108,-2.50,0.59,06,0.00,-10688.00,45278.00,46000,20240923,-41.96,21450,20250219,24.48,30900,-13.59,20250102,21450,24.48,20250219,47150,-43.37,20240429,21450,24.48,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250429,090116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26300,-50,5,-0.19,526000,20,3.32,26300,26300,26300,34250,18450,26350,26300.00,0.33,0,0,27183,26766,26433,26016,25683,26600,25850,42,7900,1000,15810,50,1,4150000,1091,-2.46,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.83,21450,20250219,22.61,30900,-14.89,20250102,21450,22.61,20250219,47150,-44.22,20240429,21450,22.61,20250219,0.00,Y,001080,1000,41 억,,13747,N,N,1,N,00,N
20250428,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26350,-150,5,-0.57,15942700,602,83.03,26500,26850,26100,34450,18550,26500,26482.89,0.34,0,8,27666,27082,26516,25932,25366,26800,25650,42,7950,1000,15900,50,1,4150000,1094,-2.47,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.72,21450,20250219,22.84,30900,-14.72,20250102,21450,22.84,20250219,47150,-44.11,20240429,21450,22.84,20250219,0.00,Y,001080,1000,41 억,,13977,N,N,1,N,00,N
20250428,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26550,50,2,0.19,13804050,521,71.86,26500,26850,26100,34450,18550,26500,26495.30,0.34,0,27,27666,27082,26516,25932,25366,26800,25650,42,7950,1000,15900,50,1,4150000,1102,-2.48,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.28,21450,20250219,23.78,30900,-14.08,20250102,21450,23.78,20250219,47150,-43.69,20240429,21450,23.78,20250219,0.00,Y,001080,1000,41 억,,13977,N,N,4,N,00,N
20250428,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26650,150,2,0.57,13220250,499,68.83,26500,26850,26100,34450,18550,26500,26493.49,0.34,0,20,27666,27082,26516,25932,25366,26800,25650,42,7950,1000,15900,50,1,4150000,1106,-2.49,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.07,21450,20250219,24.24,30900,-13.75,20250102,21450,24.24,20250219,47150,-43.48,20240429,21450,24.24,20250219,0.00,Y,001080,1000,41 억,,13977,N,N,4,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 20250429 160114 57 100.00 KOSPI 금속 N N N N N 26750 400 2 1.52 24201150 917 152.33 26300 26750 26050 34250 18450 26350 26391.66 0.33 0 20 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1110 -2.50 0.59 06 0.02 -10688.00 45278.00 46000 20240923 -41.85 21450 20250219 24.71 30900 -13.43 20250102 21450 24.71 20250219 47150 -43.27 20240429 21450 24.71 20250219 0.00 Y 001080 1000 41 억 13747 N N 13 N 00 N
3 20250429 150115 57 100.00 KOSPI 금속 N N N N N 26250 -100 5 -0.38 19865500 752 124.92 26300 26750 26200 34250 18450 26350 26416.89 0.33 0 40 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1089 -2.46 0.58 06 0.02 -10688.00 45278.00 46000 20240923 -42.93 21450 20250219 22.38 30900 -15.05 20250102 21450 22.38 20250219 47150 -44.33 20240429 21450 22.38 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
4 20250429 140114 57 100.00 KOSPI 금속 N N N N N 26350 0 3 0.00 10538350 397 65.95 26300 26750 26300 34250 18450 26350 26544.96 0.33 0 53 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1094 -2.47 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.72 21450 20250219 22.84 30900 -14.72 20250102 21450 22.84 20250219 47150 -44.11 20240429 21450 22.84 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
5 20250429 130115 57 100.00 KOSPI 금속 N N N N N 26400 50 2 0.19 8561850 322 53.49 26300 26750 26300 34250 18450 26350 26589.60 0.33 0 48 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1096 -2.47 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.61 21450 20250219 23.08 30900 -14.56 20250102 21450 23.08 20250219 47150 -44.01 20240429 21450 23.08 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
6 20250429 120116 57 100.00 KOSPI 금속 N N N N N 26350 0 3 0.00 8377050 315 52.33 26300 26750 26300 34250 18450 26350 26593.81 0.33 0 41 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1094 -2.47 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.72 21450 20250219 22.84 30900 -14.72 20250102 21450 22.84 20250219 47150 -44.11 20240429 21450 22.84 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
7 20250429 110115 57 100.00 KOSPI 금속 N N N N N 26650 300 2 1.14 1885300 71 11.79 26300 26750 26300 34250 18450 26350 26553.52 0.33 0 -1 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1106 -2.49 0.59 06 0.00 -10688.00 45278.00 46000 20240923 -42.07 21450 20250219 24.24 30900 -13.75 20250102 21450 24.24 20250219 47150 -43.48 20240429 21450 24.24 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
8 20250429 100115 57 100.00 KOSPI 금속 N N N N N 26700 350 2 1.33 927200 35 5.81 26300 26750 26300 34250 18450 26350 26491.43 0.33 0 3 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1108 -2.50 0.59 06 0.00 -10688.00 45278.00 46000 20240923 -41.96 21450 20250219 24.48 30900 -13.59 20250102 21450 24.48 20250219 47150 -43.37 20240429 21450 24.48 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
9 20250429 090116 57 100.00 KOSPI 금속 N N N N N 26300 -50 5 -0.19 526000 20 3.32 26300 26300 26300 34250 18450 26350 26300.00 0.33 0 0 27183 26766 26433 26016 25683 26600 25850 42 7900 1000 15810 50 1 4150000 1091 -2.46 0.58 06 0.00 -10688.00 45278.00 46000 20240923 -42.83 21450 20250219 22.61 30900 -14.89 20250102 21450 22.61 20250219 47150 -44.22 20240429 21450 22.61 20250219 0.00 Y 001080 1000 41 억 13747 N N 1 N 00 N
10 20250428 160115 57 100.00 KOSPI 금속 N N N N N 26350 -150 5 -0.57 15942700 602 83.03 26500 26850 26100 34450 18550 26500 26482.89 0.34 0 8 27666 27082 26516 25932 25366 26800 25650 42 7950 1000 15900 50 1 4150000 1094 -2.47 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.72 21450 20250219 22.84 30900 -14.72 20250102 21450 22.84 20250219 47150 -44.11 20240429 21450 22.84 20250219 0.00 Y 001080 1000 41 억 13977 N N 1 N 00 N
11 20250428 150115 57 100.00 KOSPI 금속 N N N N N 26550 50 2 0.19 13804050 521 71.86 26500 26850 26100 34450 18550 26500 26495.30 0.34 0 27 27666 27082 26516 25932 25366 26800 25650 42 7950 1000 15900 50 1 4150000 1102 -2.48 0.59 06 0.01 -10688.00 45278.00 46000 20240923 -42.28 21450 20250219 23.78 30900 -14.08 20250102 21450 23.78 20250219 47150 -43.69 20240429 21450 23.78 20250219 0.00 Y 001080 1000 41 억 13977 N N 4 N 00 N
12 20250428 140115 57 100.00 KOSPI 금속 N N N N N 26650 150 2 0.57 13220250 499 68.83 26500 26850 26100 34450 18550 26500 26493.49 0.34 0 20 27666 27082 26516 25932 25366 26800 25650 42 7950 1000 15900 50 1 4150000 1106 -2.49 0.59 06 0.01 -10688.00 45278.00 46000 20240923 -42.07 21450 20250219 24.24 30900 -13.75 20250102 21450 24.24 20250219 47150 -43.48 20240429 21450 24.24 20250219 0.00 Y 001080 1000 41 억 13977 N N 4 N 00 N