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
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
20250414,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26300,150,2,0.57,12521350,476,65.12,26050,26950,26050,33950,18350,26150,26305.36,0.37,0,18,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1091,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.83,21450,20250219,22.61,30900,-14.89,20250102,21450,22.61,20250219,47150,-44.22,20240415,21450,22.61,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26300,150,2,0.57,12126850,461,63.06,26050,26950,26050,33950,18350,26150,26305.53,0.37,0,18,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1091,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.83,21450,20250219,22.61,30900,-14.89,20250102,21450,22.61,20250219,47150,-44.22,20240415,21450,22.61,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26200,50,2,0.19,9374700,356,48.70,26050,26950,26050,33950,18350,26150,26333.43,0.37,0,20,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1087,-2.45,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-43.04,21450,20250219,22.14,30900,-15.21,20250102,21450,22.14,20250219,47150,-44.43,20240415,21450,22.14,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26500,350,2,1.34,5904300,224,30.64,26050,26950,26050,33950,18350,26150,26358.48,0.37,0,36,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1100,-2.48,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.39,21450,20250219,23.54,30900,-14.24,20250102,21450,23.54,20250219,47150,-43.80,20240415,21450,23.54,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26500,350,2,1.34,5904300,224,30.64,26050,26950,26050,33950,18350,26150,26358.48,0.37,0,36,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1100,-2.48,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.39,21450,20250219,23.54,30900,-14.24,20250102,21450,23.54,20250219,47150,-43.80,20240415,21450,23.54,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26200,50,2,0.19,5851350,222,30.37,26050,26950,26050,33950,18350,26150,26357.43,0.37,0,37,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1087,-2.45,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-43.04,21450,20250219,22.14,30900,-15.21,20250102,21450,22.14,20250219,47150,-44.43,20240415,21450,22.14,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26700,550,2,2.10,3156000,120,16.42,26050,26950,26050,33950,18350,26150,26300.00,0.37,0,10,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1108,-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,-43.37,20240415,21450,24.48,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250414,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26150,0,3,0.00,0,0,0.00,0,0,0,33950,18350,26150,0.00,0.37,0,0,27416,26782,26366,25732,25316,26575,25525,42,7800,1000,15690,50,1,4150000,1085,-2.45,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-43.15,21450,20250219,21.91,30900,-15.37,20250102,21450,21.91,20250219,47150,-44.54,20240415,21450,21.91,20250219,0.00,Y,001080,1000,41 억,,15208,N,N,1,N,00,N
20250411,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26150,-100,5,-0.38,19228400,731,98.12,26200,27000,25950,34100,18400,26250,26304.24,0.37,0,-18,26850,26550,26400,26100,25950,26475,26025,42,7850,1000,15750,50,1,4150000,1085,-2.45,0.58,06,0.02,-10688.00,45278.00,46000,20240923,-43.15,21450,20250219,21.91,30900,-15.37,20250102,21450,21.91,20250219,47150,-44.54,20240411,21450,21.91,20250219,0.00,Y,001080,1000,41 억,,15224,N,N,1,N,00,N
20250411,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26200,-50,5,-0.19,17241000,655,87.92,26200,27000,25950,34100,18400,26250,26322.14,0.37,0,-17,26850,26550,26400,26100,25950,26475,26025,42,7850,1000,15750,50,1,4150000,1087,-2.45,0.58,06,0.02,-10688.00,45278.00,46000,20240923,-43.04,21450,20250219,22.14,30900,-15.21,20250102,21450,22.14,20250219,47150,-44.43,20240411,21450,22.14,20250219,0.00,Y,001080,1000,41 억,,15224,N,N,19,N,00,N
20250411,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26250,0,3,0.00,15854900,602,80.81,26200,27000,25950,34100,18400,26250,26337.04,0.37,0,7,26850,26550,26400,26100,25950,26475,26025,42,7850,1000,15750,50,1,4150000,1089,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.93,21450,20250219,22.38,30900,-15.05,20250102,21450,22.38,20250219,47150,-44.33,20240411,21450,22.38,20250219,0.00,Y,001080,1000,41 억,,15224,N,N,19,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 160115 57 100.00 KOSPI 금속 N N N N N 26300 150 2 0.57 12521350 476 65.12 26050 26950 26050 33950 18350 26150 26305.36 0.37 0 18 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1091 -2.46 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.83 21450 20250219 22.61 30900 -14.89 20250102 21450 22.61 20250219 47150 -44.22 20240415 21450 22.61 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
3 20250414 150115 57 100.00 KOSPI 금속 N N N N N 26300 150 2 0.57 12126850 461 63.06 26050 26950 26050 33950 18350 26150 26305.53 0.37 0 18 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1091 -2.46 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.83 21450 20250219 22.61 30900 -14.89 20250102 21450 22.61 20250219 47150 -44.22 20240415 21450 22.61 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
4 20250414 140114 57 100.00 KOSPI 금속 N N N N N 26200 50 2 0.19 9374700 356 48.70 26050 26950 26050 33950 18350 26150 26333.43 0.37 0 20 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1087 -2.45 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -43.04 21450 20250219 22.14 30900 -15.21 20250102 21450 22.14 20250219 47150 -44.43 20240415 21450 22.14 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
5 20250414 130114 57 100.00 KOSPI 금속 N N N N N 26500 350 2 1.34 5904300 224 30.64 26050 26950 26050 33950 18350 26150 26358.48 0.37 0 36 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1100 -2.48 0.59 06 0.01 -10688.00 45278.00 46000 20240923 -42.39 21450 20250219 23.54 30900 -14.24 20250102 21450 23.54 20250219 47150 -43.80 20240415 21450 23.54 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
6 20250414 120114 57 100.00 KOSPI 금속 N N N N N 26500 350 2 1.34 5904300 224 30.64 26050 26950 26050 33950 18350 26150 26358.48 0.37 0 36 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1100 -2.48 0.59 06 0.01 -10688.00 45278.00 46000 20240923 -42.39 21450 20250219 23.54 30900 -14.24 20250102 21450 23.54 20250219 47150 -43.80 20240415 21450 23.54 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
7 20250414 110114 57 100.00 KOSPI 금속 N N N N N 26200 50 2 0.19 5851350 222 30.37 26050 26950 26050 33950 18350 26150 26357.43 0.37 0 37 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1087 -2.45 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -43.04 21450 20250219 22.14 30900 -15.21 20250102 21450 22.14 20250219 47150 -44.43 20240415 21450 22.14 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
8 20250414 100114 57 100.00 KOSPI 금속 N N N N N 26700 550 2 2.10 3156000 120 16.42 26050 26950 26050 33950 18350 26150 26300.00 0.37 0 10 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 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 20240415 21450 24.48 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
9 20250414 090114 57 100.00 KOSPI 금속 N N N N N 26150 0 3 0.00 0 0 0.00 0 0 0 33950 18350 26150 0.00 0.37 0 0 27416 26782 26366 25732 25316 26575 25525 42 7800 1000 15690 50 1 4150000 1085 -2.45 0.58 06 0.00 -10688.00 45278.00 46000 20240923 -43.15 21450 20250219 21.91 30900 -15.37 20250102 21450 21.91 20250219 47150 -44.54 20240415 21450 21.91 20250219 0.00 Y 001080 1000 41 억 15208 N N 1 N 00 N
10 20250411 160114 57 100.00 KOSPI 금속 N N N N N 26150 -100 5 -0.38 19228400 731 98.12 26200 27000 25950 34100 18400 26250 26304.24 0.37 0 -18 26850 26550 26400 26100 25950 26475 26025 42 7850 1000 15750 50 1 4150000 1085 -2.45 0.58 06 0.02 -10688.00 45278.00 46000 20240923 -43.15 21450 20250219 21.91 30900 -15.37 20250102 21450 21.91 20250219 47150 -44.54 20240411 21450 21.91 20250219 0.00 Y 001080 1000 41 억 15224 N N 1 N 00 N
11 20250411 150114 57 100.00 KOSPI 금속 N N N N N 26200 -50 5 -0.19 17241000 655 87.92 26200 27000 25950 34100 18400 26250 26322.14 0.37 0 -17 26850 26550 26400 26100 25950 26475 26025 42 7850 1000 15750 50 1 4150000 1087 -2.45 0.58 06 0.02 -10688.00 45278.00 46000 20240923 -43.04 21450 20250219 22.14 30900 -15.21 20250102 21450 22.14 20250219 47150 -44.43 20240411 21450 22.14 20250219 0.00 Y 001080 1000 41 억 15224 N N 19 N 00 N
12 20250411 140114 57 100.00 KOSPI 금속 N N N N N 26250 0 3 0.00 15854900 602 80.81 26200 27000 25950 34100 18400 26250 26337.04 0.37 0 7 26850 26550 26400 26100 25950 26475 26025 42 7850 1000 15750 50 1 4150000 1089 -2.46 0.58 06 0.01 -10688.00 45278.00 46000 20240923 -42.93 21450 20250219 22.38 30900 -15.05 20250102 21450 22.38 20250219 47150 -44.33 20240411 21450 22.38 20250219 0.00 Y 001080 1000 41 억 15224 N N 19 N 00 N