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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26600,-950,5,-3.45,31170050,1138,190.62,27550,29850,25850,35800,19300,27550,27391.59,0.36,0,51,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1104,-2.49,0.59,06,0.03,-10688.00,45278.00,46000,20240923,-42.17,21450,20250219,24.01,30900,-13.92,20250102,21450,24.01,20250219,47150,-43.58,20240417,21450,24.01,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,2,N,00,N
20250417,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26850,-700,5,-2.54,25279950,917,153.60,27550,29850,25850,35800,19300,27550,27568.10,0.36,0,106,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1114,-2.51,0.59,06,0.02,-10688.00,45278.00,46000,20240923,-41.63,21450,20250219,25.17,30900,-13.11,20250102,21450,25.17,20250219,47150,-43.05,20240417,21450,25.17,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27550,0,3,0.00,17708550,634,106.20,27550,29850,27500,35800,19300,27550,27931.47,0.36,0,91,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1143,-2.58,0.61,06,0.02,-10688.00,45278.00,46000,20240923,-40.11,21450,20250219,28.44,30900,-10.84,20250102,21450,28.44,20250219,47150,-41.57,20240417,21450,28.44,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,130115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27900,350,2,1.27,13580000,484,81.07,27550,29850,27500,35800,19300,27550,28057.85,0.36,0,53,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1158,-2.61,0.62,06,0.01,-10688.00,45278.00,46000,20240923,-39.35,21450,20250219,30.07,30900,-9.71,20250102,21450,30.07,20250219,47150,-40.83,20240417,21450,30.07,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27900,350,2,1.27,13217000,471,78.89,27550,29850,27500,35800,19300,27550,28061.57,0.36,0,51,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1158,-2.61,0.62,06,0.01,-10688.00,45278.00,46000,20240923,-39.35,21450,20250219,30.07,30900,-9.71,20250102,21450,30.07,20250219,47150,-40.83,20240417,21450,30.07,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27900,350,2,1.27,12882200,459,76.88,27550,29850,27500,35800,19300,27550,28065.80,0.36,0,43,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1158,-2.61,0.62,06,0.01,-10688.00,45278.00,46000,20240923,-39.35,21450,20250219,30.07,30900,-9.71,20250102,21450,30.07,20250219,47150,-40.83,20240417,21450,30.07,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28300,750,2,2.72,12600500,449,75.21,27550,29850,27500,35800,19300,27550,28063.47,0.36,0,43,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1174,-2.65,0.63,06,0.01,-10688.00,45278.00,46000,20240923,-38.48,21450,20250219,31.93,30900,-8.41,20250102,21450,31.93,20250219,47150,-39.98,20240417,21450,31.93,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250417,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27550,0,3,0.00,661200,24,4.02,27550,27550,27550,35800,19300,27550,27550.00,0.36,0,0,28583,28066,27483,26966,26383,28325,27225,42,8250,1000,16530,50,1,4150000,1143,-2.58,0.61,06,0.00,-10688.00,45278.00,46000,20240923,-40.11,21450,20250219,28.44,30900,-10.84,20250102,21450,28.44,20250219,47150,-41.57,20240417,21450,28.44,20250219,0.00,Y,001080,1000,41 억,,15115,N,N,35,N,00,N
20250416,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27550,600,2,2.23,16515100,597,78.97,26900,28000,26900,35000,18900,26950,27663.48,0.37,0,-58,29783,28366,27283,25866,24783,29075,26575,42,8050,1000,16170,50,1,4150000,1143,-2.58,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-40.11,21450,20250219,28.44,30900,-10.84,20250102,21450,28.44,20250219,47150,-41.57,20240416,21450,28.44,20250219,0.00,Y,001080,1000,41 억,,15173,N,N,35,N,00,N
20250416,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,400,2,1.48,14366300,519,68.65,26900,28000,26900,35000,18900,26950,27680.73,0.37,0,-13,29783,28366,27283,25866,24783,29075,26575,42,8050,1000,16170,50,1,4150000,1135,-2.56,0.60,06,0.01,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240416,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15173,N,N,72,N,00,N
20250416,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27800,850,2,3.15,3795900,139,18.39,26900,27800,26900,35000,18900,26950,27308.63,0.37,0,-9,29783,28366,27283,25866,24783,29075,26575,42,8050,1000,16170,50,1,4150000,1154,-2.60,0.61,06,0.00,-10688.00,45278.00,46000,20240923,-39.57,21450,20250219,29.60,30900,-10.03,20250102,21450,29.60,20250219,47150,-41.04,20240416,21450,29.60,20250219,0.00,Y,001080,1000,41 억,,15173,N,N,72,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 20250417 160114 57 100.00 KOSPI 금속 N N N N N 26600 -950 5 -3.45 31170050 1138 190.62 27550 29850 25850 35800 19300 27550 27391.59 0.36 0 51 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1104 -2.49 0.59 06 0.03 -10688.00 45278.00 46000 20240923 -42.17 21450 20250219 24.01 30900 -13.92 20250102 21450 24.01 20250219 47150 -43.58 20240417 21450 24.01 20250219 0.00 Y 001080 1000 41 억 15115 N N 2 N 00 N
3 20250417 150114 57 100.00 KOSPI 금속 N N N N N 26850 -700 5 -2.54 25279950 917 153.60 27550 29850 25850 35800 19300 27550 27568.10 0.36 0 106 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1114 -2.51 0.59 06 0.02 -10688.00 45278.00 46000 20240923 -41.63 21450 20250219 25.17 30900 -13.11 20250102 21450 25.17 20250219 47150 -43.05 20240417 21450 25.17 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
4 20250417 140115 57 100.00 KOSPI 금속 N N N N N 27550 0 3 0.00 17708550 634 106.20 27550 29850 27500 35800 19300 27550 27931.47 0.36 0 91 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1143 -2.58 0.61 06 0.02 -10688.00 45278.00 46000 20240923 -40.11 21450 20250219 28.44 30900 -10.84 20250102 21450 28.44 20250219 47150 -41.57 20240417 21450 28.44 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
5 20250417 130115 57 100.00 KOSPI 금속 N N N N N 27900 350 2 1.27 13580000 484 81.07 27550 29850 27500 35800 19300 27550 28057.85 0.36 0 53 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1158 -2.61 0.62 06 0.01 -10688.00 45278.00 46000 20240923 -39.35 21450 20250219 30.07 30900 -9.71 20250102 21450 30.07 20250219 47150 -40.83 20240417 21450 30.07 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
6 20250417 120114 57 100.00 KOSPI 금속 N N N N N 27900 350 2 1.27 13217000 471 78.89 27550 29850 27500 35800 19300 27550 28061.57 0.36 0 51 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1158 -2.61 0.62 06 0.01 -10688.00 45278.00 46000 20240923 -39.35 21450 20250219 30.07 30900 -9.71 20250102 21450 30.07 20250219 47150 -40.83 20240417 21450 30.07 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
7 20250417 110115 57 100.00 KOSPI 금속 N N N N N 27900 350 2 1.27 12882200 459 76.88 27550 29850 27500 35800 19300 27550 28065.80 0.36 0 43 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1158 -2.61 0.62 06 0.01 -10688.00 45278.00 46000 20240923 -39.35 21450 20250219 30.07 30900 -9.71 20250102 21450 30.07 20250219 47150 -40.83 20240417 21450 30.07 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
8 20250417 100114 57 100.00 KOSPI 금속 N N N N N 28300 750 2 2.72 12600500 449 75.21 27550 29850 27500 35800 19300 27550 28063.47 0.36 0 43 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1174 -2.65 0.63 06 0.01 -10688.00 45278.00 46000 20240923 -38.48 21450 20250219 31.93 30900 -8.41 20250102 21450 31.93 20250219 47150 -39.98 20240417 21450 31.93 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
9 20250417 090115 57 100.00 KOSPI 금속 N N N N N 27550 0 3 0.00 661200 24 4.02 27550 27550 27550 35800 19300 27550 27550.00 0.36 0 0 28583 28066 27483 26966 26383 28325 27225 42 8250 1000 16530 50 1 4150000 1143 -2.58 0.61 06 0.00 -10688.00 45278.00 46000 20240923 -40.11 21450 20250219 28.44 30900 -10.84 20250102 21450 28.44 20250219 47150 -41.57 20240417 21450 28.44 20250219 0.00 Y 001080 1000 41 억 15115 N N 35 N 00 N
10 20250416 160113 57 100.00 KOSPI 금속 N N N N N 27550 600 2 2.23 16515100 597 78.97 26900 28000 26900 35000 18900 26950 27663.48 0.37 0 -58 29783 28366 27283 25866 24783 29075 26575 42 8050 1000 16170 50 1 4150000 1143 -2.58 0.61 06 0.01 -10688.00 45278.00 46000 20240923 -40.11 21450 20250219 28.44 30900 -10.84 20250102 21450 28.44 20250219 47150 -41.57 20240416 21450 28.44 20250219 0.00 Y 001080 1000 41 억 15173 N N 35 N 00 N
11 20250416 150114 57 100.00 KOSPI 금속 N N N N N 27350 400 2 1.48 14366300 519 68.65 26900 28000 26900 35000 18900 26950 27680.73 0.37 0 -13 29783 28366 27283 25866 24783 29075 26575 42 8050 1000 16170 50 1 4150000 1135 -2.56 0.60 06 0.01 -10688.00 45278.00 46000 20240923 -40.54 21450 20250219 27.51 30900 -11.49 20250102 21450 27.51 20250219 47150 -41.99 20240416 21450 27.51 20250219 0.00 Y 001080 1000 41 억 15173 N N 72 N 00 N
12 20250416 140115 57 100.00 KOSPI 금속 N N N N N 27800 850 2 3.15 3795900 139 18.39 26900 27800 26900 35000 18900 26950 27308.63 0.37 0 -9 29783 28366 27283 25866 24783 29075 26575 42 8050 1000 16170 50 1 4150000 1154 -2.60 0.61 06 0.00 -10688.00 45278.00 46000 20240923 -39.57 21450 20250219 29.60 30900 -10.03 20250102 21450 29.60 20250219 47150 -41.04 20240416 21450 29.60 20250219 0.00 Y 001080 1000 41 억 15173 N N 72 N 00 N