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
026940/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
20250429,160356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2585,-25,5,-0.96,252487465,97114,38.30,2640,2640,2560,3390,1830,2610,2599.91,2.02,0,-16966,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,517,22.09,0.39,12,0.49,117.00,6584.00,3615,20240514,-28.49,2125,20241209,21.65,2815,-8.17,20250221,2230,15.92,20250407,3615,-28.49,20240514,2125,21.65,20241209,3.64,Y,026940,500,100 억,,404692,N,N,2591,N,00,N
20250429,150358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2600,-10,5,-0.38,234990145,90361,35.64,2640,2640,2560,3390,1830,2610,2600.57,2.02,0,-17344,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,520,22.22,0.39,12,0.45,117.00,6584.00,3615,20240514,-28.08,2125,20241209,22.35,2815,-7.64,20250221,2230,16.59,20250407,3615,-28.08,20240514,2125,22.35,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250429,140358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2595,-15,5,-0.57,222309700,85487,33.72,2640,2640,2560,3390,1830,2610,2600.51,2.02,0,-16445,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,519,22.18,0.39,12,0.43,117.00,6584.00,3615,20240514,-28.22,2125,20241209,22.12,2815,-7.82,20250221,2230,16.37,20250407,3615,-28.22,20240514,2125,22.12,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250429,130400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2615,5,2,0.19,199757220,76814,30.29,2640,2640,2560,3390,1830,2610,2600.53,2.02,0,-16879,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,523,22.35,0.40,12,0.38,117.00,6584.00,3615,20240514,-27.66,2125,20241209,23.06,2815,-7.10,20250221,2230,17.26,20250407,3615,-27.66,20240514,2125,23.06,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250429,120359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2620,10,2,0.38,151670650,58393,23.03,2640,2640,2560,3390,1830,2610,2597.41,2.02,0,-14395,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,524,22.39,0.40,12,0.29,117.00,6584.00,3615,20240514,-27.52,2125,20241209,23.29,2815,-6.93,20250221,2230,17.49,20250407,3615,-27.52,20240514,2125,23.29,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250429,110359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2615,5,2,0.19,126202240,48672,19.20,2640,2640,2560,3390,1830,2610,2592.91,2.02,0,-14909,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,523,22.35,0.40,12,0.24,117.00,6584.00,3615,20240514,-27.66,2125,20241209,23.06,2815,-7.10,20250221,2230,17.26,20250407,3615,-27.66,20240514,2125,23.06,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250429,100400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2605,-5,5,-0.19,88130805,34064,13.43,2640,2640,2560,3390,1830,2610,2587.21,2.02,0,-12720,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,521,22.26,0.40,12,0.17,117.00,6584.00,3615,20240514,-27.94,2125,20241209,22.59,2815,-7.46,20250221,2230,16.82,20250407,3615,-27.94,20240514,2125,22.59,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250429,090400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2615,5,2,0.19,7542940,2877,1.13,2640,2640,2610,3390,1830,2610,2621.81,2.02,0,-1175,2743,2676,2623,2556,2503,2650,2530,100,780,500,1870,5,1,20000000,523,22.35,0.40,12,0.01,117.00,6584.00,3615,20240514,-27.66,2125,20241209,23.06,2815,-7.10,20250221,2230,17.26,20250407,3615,-27.66,20240514,2125,23.06,20241209,3.64,Y,026940,500,100 억,,404692,N,N,3532,N,00,N
20250428,160355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2610,35,2,1.36,648624610,247455,268.70,2675,2690,2570,3345,1805,2575,2621.19,1.97,0,11242,2611,2592,2576,2557,2541,2585,2550,100,770,500,1850,5,1,20000000,522,22.31,0.40,12,1.24,117.00,6584.00,3615,20240514,-27.80,2125,20241209,22.82,2815,-7.28,20250221,2230,17.04,20250407,3615,-27.80,20240514,2125,22.82,20241209,3.61,Y,026940,500,100 억,,394090,N,N,3532,N,00,N
20250428,150358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2595,20,2,0.78,617199810,235381,255.59,2675,2690,2570,3345,1805,2575,2622.13,1.97,0,9457,2611,2592,2576,2557,2541,2585,2550,100,770,500,1850,5,1,20000000,519,22.18,0.39,12,1.18,117.00,6584.00,3615,20240514,-28.22,2125,20241209,22.12,2815,-7.82,20250221,2230,16.37,20250407,3615,-28.22,20240514,2125,22.12,20241209,3.61,Y,026940,500,100 억,,394090,N,N,1837,N,00,N
20250428,140358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2620,45,2,1.75,475646620,181125,196.68,2675,2690,2570,3345,1805,2575,2626.07,1.97,0,-11354,2611,2592,2576,2557,2541,2585,2550,100,770,500,1850,5,1,20000000,524,22.39,0.40,12,0.91,117.00,6584.00,3615,20240514,-27.52,2125,20241209,23.29,2815,-6.93,20250221,2230,17.49,20250407,3615,-27.52,20240514,2125,23.29,20241209,3.61,Y,026940,500,100 억,,394090,N,N,1837,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 160356 57 100.00 KOSPI 금속 N N N N N 2585 -25 5 -0.96 252487465 97114 38.30 2640 2640 2560 3390 1830 2610 2599.91 2.02 0 -16966 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 517 22.09 0.39 12 0.49 117.00 6584.00 3615 20240514 -28.49 2125 20241209 21.65 2815 -8.17 20250221 2230 15.92 20250407 3615 -28.49 20240514 2125 21.65 20241209 3.64 Y 026940 500 100 억 404692 N N 2591 N 00 N
3 20250429 150358 57 100.00 KOSPI 금속 N N N N N 2600 -10 5 -0.38 234990145 90361 35.64 2640 2640 2560 3390 1830 2610 2600.57 2.02 0 -17344 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 520 22.22 0.39 12 0.45 117.00 6584.00 3615 20240514 -28.08 2125 20241209 22.35 2815 -7.64 20250221 2230 16.59 20250407 3615 -28.08 20240514 2125 22.35 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
4 20250429 140358 57 100.00 KOSPI 금속 N N N N N 2595 -15 5 -0.57 222309700 85487 33.72 2640 2640 2560 3390 1830 2610 2600.51 2.02 0 -16445 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 519 22.18 0.39 12 0.43 117.00 6584.00 3615 20240514 -28.22 2125 20241209 22.12 2815 -7.82 20250221 2230 16.37 20250407 3615 -28.22 20240514 2125 22.12 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
5 20250429 130400 57 100.00 KOSPI 금속 N N N N N 2615 5 2 0.19 199757220 76814 30.29 2640 2640 2560 3390 1830 2610 2600.53 2.02 0 -16879 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 523 22.35 0.40 12 0.38 117.00 6584.00 3615 20240514 -27.66 2125 20241209 23.06 2815 -7.10 20250221 2230 17.26 20250407 3615 -27.66 20240514 2125 23.06 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
6 20250429 120359 57 100.00 KOSPI 금속 N N N N N 2620 10 2 0.38 151670650 58393 23.03 2640 2640 2560 3390 1830 2610 2597.41 2.02 0 -14395 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 524 22.39 0.40 12 0.29 117.00 6584.00 3615 20240514 -27.52 2125 20241209 23.29 2815 -6.93 20250221 2230 17.49 20250407 3615 -27.52 20240514 2125 23.29 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
7 20250429 110359 57 100.00 KOSPI 금속 N N N N N 2615 5 2 0.19 126202240 48672 19.20 2640 2640 2560 3390 1830 2610 2592.91 2.02 0 -14909 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 523 22.35 0.40 12 0.24 117.00 6584.00 3615 20240514 -27.66 2125 20241209 23.06 2815 -7.10 20250221 2230 17.26 20250407 3615 -27.66 20240514 2125 23.06 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
8 20250429 100400 57 100.00 KOSPI 금속 N N N N N 2605 -5 5 -0.19 88130805 34064 13.43 2640 2640 2560 3390 1830 2610 2587.21 2.02 0 -12720 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 521 22.26 0.40 12 0.17 117.00 6584.00 3615 20240514 -27.94 2125 20241209 22.59 2815 -7.46 20250221 2230 16.82 20250407 3615 -27.94 20240514 2125 22.59 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
9 20250429 090400 57 100.00 KOSPI 금속 N N N N N 2615 5 2 0.19 7542940 2877 1.13 2640 2640 2610 3390 1830 2610 2621.81 2.02 0 -1175 2743 2676 2623 2556 2503 2650 2530 100 780 500 1870 5 1 20000000 523 22.35 0.40 12 0.01 117.00 6584.00 3615 20240514 -27.66 2125 20241209 23.06 2815 -7.10 20250221 2230 17.26 20250407 3615 -27.66 20240514 2125 23.06 20241209 3.64 Y 026940 500 100 억 404692 N N 3532 N 00 N
10 20250428 160355 57 100.00 KOSPI 금속 N N N N N 2610 35 2 1.36 648624610 247455 268.70 2675 2690 2570 3345 1805 2575 2621.19 1.97 0 11242 2611 2592 2576 2557 2541 2585 2550 100 770 500 1850 5 1 20000000 522 22.31 0.40 12 1.24 117.00 6584.00 3615 20240514 -27.80 2125 20241209 22.82 2815 -7.28 20250221 2230 17.04 20250407 3615 -27.80 20240514 2125 22.82 20241209 3.61 Y 026940 500 100 억 394090 N N 3532 N 00 N
11 20250428 150358 57 100.00 KOSPI 금속 N N N N N 2595 20 2 0.78 617199810 235381 255.59 2675 2690 2570 3345 1805 2575 2622.13 1.97 0 9457 2611 2592 2576 2557 2541 2585 2550 100 770 500 1850 5 1 20000000 519 22.18 0.39 12 1.18 117.00 6584.00 3615 20240514 -28.22 2125 20241209 22.12 2815 -7.82 20250221 2230 16.37 20250407 3615 -28.22 20240514 2125 22.12 20241209 3.61 Y 026940 500 100 억 394090 N N 1837 N 00 N
12 20250428 140358 57 100.00 KOSPI 금속 N N N N N 2620 45 2 1.75 475646620 181125 196.68 2675 2690 2570 3345 1805 2575 2626.07 1.97 0 -11354 2611 2592 2576 2557 2541 2585 2550 100 770 500 1850 5 1 20000000 524 22.39 0.40 12 0.91 117.00 6584.00 3615 20240514 -27.52 2125 20241209 23.29 2815 -6.93 20250221 2230 17.49 20250407 3615 -27.52 20240514 2125 23.29 20241209 3.61 Y 026940 500 100 억 394090 N N 1837 N 00 N