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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001780/price/prices-20250501.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
20250516,160120,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2365,-15,5,-0.63,767590809,322416,87.19,2380,2405,2355,3090,1670,2380,2380.76,3.26,0,-27293,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2290,12.58,0.73,12,0.33,188.00,3219.00,3575,20240521,-33.85,1755,20241209,34.76,2405,0.00,20250513,1881,25.73,20250409,3575,-33.85,20240521,1755,34.76,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,1073,N,00,N
20250516,150121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2380,0,3,0.00,721978464,303178,81.98,2380,2405,2355,3090,1670,2380,2381.37,3.26,0,-27450,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2305,12.66,0.74,12,0.31,188.00,3219.00,3575,20240521,-33.43,1755,20241209,35.61,2405,0.00,20250513,1881,26.53,20250409,3575,-33.43,20240521,1755,35.61,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250516,140120,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2390,10,2,0.42,683196294,286894,77.58,2380,2405,2355,3090,1670,2380,2381.35,3.26,0,-26065,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2314,12.71,0.74,12,0.30,188.00,3219.00,3575,20240521,-33.15,1755,20241209,36.18,2405,0.00,20250513,1881,27.06,20250409,3575,-33.15,20240521,1755,36.18,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250516,130120,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2385,5,2,0.21,605621258,254351,68.78,2380,2405,2355,3090,1670,2380,2381.05,3.26,0,-29104,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2309,12.69,0.74,12,0.26,188.00,3219.00,3575,20240521,-33.29,1755,20241209,35.90,2405,0.00,20250513,1881,26.79,20250409,3575,-33.29,20240521,1755,35.90,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250516,120119,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2380,0,3,0.00,530246093,222672,60.21,2380,2405,2355,3090,1670,2380,2381.29,3.26,0,-16272,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2305,12.66,0.74,12,0.23,188.00,3219.00,3575,20240521,-33.43,1755,20241209,35.61,2405,0.00,20250513,1881,26.53,20250409,3575,-33.43,20240521,1755,35.61,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250516,110119,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2365,-15,5,-0.63,459654608,192876,52.16,2380,2405,2360,3090,1670,2380,2383.16,3.26,0,-16073,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2290,12.58,0.73,12,0.20,188.00,3219.00,3575,20240521,-33.85,1755,20241209,34.76,2405,0.00,20250513,1881,25.73,20250409,3575,-33.85,20240521,1755,34.76,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250516,100121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2390,10,2,0.42,283120545,118546,32.06,2380,2405,2360,3090,1670,2380,2388.28,3.26,0,-26597,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2314,12.71,0.74,12,0.12,188.00,3219.00,3575,20240521,-33.15,1755,20241209,36.18,2405,0.00,20250513,1881,27.06,20250409,3575,-33.15,20240521,1755,36.18,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250516,090120,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2365,-15,5,-0.63,5841595,2457,0.66,2380,2380,2365,3090,1670,2380,2377.53,3.26,0,-2074,2426,2402,2371,2347,2316,2387,2332,484,710,500,1710,5,1,96830132,2290,12.58,0.73,12,0.00,188.00,3219.00,3575,20240521,-33.85,1755,20241209,34.76,2405,-1.66,20250513,1881,25.73,20250409,3575,-33.85,20240521,1755,34.76,20241209,2.94,Y,001780,500,484 억,,3159282,N,N,808,N,00,N
20250515,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2380,0,3,0.00,874383452,368426,62.10,2390,2395,2340,3090,1670,2380,2373.29,3.25,0,12731,2443,2411,2368,2336,2293,2427,2352,484,710,500,1710,5,1,96830132,2305,12.66,0.74,12,0.38,188.00,3219.00,3575,20240521,-33.43,1755,20241209,35.61,2405,-1.04,20250513,1881,26.53,20250409,3575,-33.43,20240521,1755,35.61,20241209,2.93,Y,001780,500,484 억,,3146340,N,N,808,N,00,N
20250515,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2390,10,2,0.42,839299012,353701,59.61,2390,2395,2340,3090,1670,2380,2372.91,3.25,0,11501,2443,2411,2368,2336,2293,2427,2352,484,710,500,1710,5,1,96830132,2314,12.71,0.74,12,0.37,188.00,3219.00,3575,20240521,-33.15,1755,20241209,36.18,2405,-0.62,20250513,1881,27.06,20250409,3575,-33.15,20240521,1755,36.18,20241209,2.93,Y,001780,500,484 억,,3146340,N,N,4332,N,00,N
20250515,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2380,0,3,0.00,740323547,312122,52.61,2390,2395,2340,3090,1670,2380,2371.90,3.25,0,-1175,2443,2411,2368,2336,2293,2427,2352,484,710,500,1710,5,1,96830132,2305,12.66,0.74,12,0.32,188.00,3219.00,3575,20240521,-33.43,1755,20241209,35.61,2405,-1.04,20250513,1881,26.53,20250409,3575,-33.43,20240521,1755,35.61,20241209,2.93,Y,001780,500,484 억,,3146340,N,N,4332,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 20250516 160120 55 40.00 KOSPI 금속 N N N Y 40 N 2365 -15 5 -0.63 767590809 322416 87.19 2380 2405 2355 3090 1670 2380 2380.76 3.26 0 -27293 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2290 12.58 0.73 12 0.33 188.00 3219.00 3575 20240521 -33.85 1755 20241209 34.76 2405 0.00 20250513 1881 25.73 20250409 3575 -33.85 20240521 1755 34.76 20241209 2.94 Y 001780 500 484 억 3159282 N N 1073 N 00 N
3 20250516 150121 55 40.00 KOSPI 금속 N N N Y 40 N 2380 0 3 0.00 721978464 303178 81.98 2380 2405 2355 3090 1670 2380 2381.37 3.26 0 -27450 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2305 12.66 0.74 12 0.31 188.00 3219.00 3575 20240521 -33.43 1755 20241209 35.61 2405 0.00 20250513 1881 26.53 20250409 3575 -33.43 20240521 1755 35.61 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
4 20250516 140120 55 40.00 KOSPI 금속 N N N Y 40 N 2390 10 2 0.42 683196294 286894 77.58 2380 2405 2355 3090 1670 2380 2381.35 3.26 0 -26065 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2314 12.71 0.74 12 0.30 188.00 3219.00 3575 20240521 -33.15 1755 20241209 36.18 2405 0.00 20250513 1881 27.06 20250409 3575 -33.15 20240521 1755 36.18 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
5 20250516 130120 55 40.00 KOSPI 금속 N N N Y 40 N 2385 5 2 0.21 605621258 254351 68.78 2380 2405 2355 3090 1670 2380 2381.05 3.26 0 -29104 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2309 12.69 0.74 12 0.26 188.00 3219.00 3575 20240521 -33.29 1755 20241209 35.90 2405 0.00 20250513 1881 26.79 20250409 3575 -33.29 20240521 1755 35.90 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
6 20250516 120119 55 40.00 KOSPI 금속 N N N Y 40 N 2380 0 3 0.00 530246093 222672 60.21 2380 2405 2355 3090 1670 2380 2381.29 3.26 0 -16272 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2305 12.66 0.74 12 0.23 188.00 3219.00 3575 20240521 -33.43 1755 20241209 35.61 2405 0.00 20250513 1881 26.53 20250409 3575 -33.43 20240521 1755 35.61 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
7 20250516 110119 55 40.00 KOSPI 금속 N N N Y 40 N 2365 -15 5 -0.63 459654608 192876 52.16 2380 2405 2360 3090 1670 2380 2383.16 3.26 0 -16073 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2290 12.58 0.73 12 0.20 188.00 3219.00 3575 20240521 -33.85 1755 20241209 34.76 2405 0.00 20250513 1881 25.73 20250409 3575 -33.85 20240521 1755 34.76 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
8 20250516 100121 55 40.00 KOSPI 금속 N N N Y 40 N 2390 10 2 0.42 283120545 118546 32.06 2380 2405 2360 3090 1670 2380 2388.28 3.26 0 -26597 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2314 12.71 0.74 12 0.12 188.00 3219.00 3575 20240521 -33.15 1755 20241209 36.18 2405 0.00 20250513 1881 27.06 20250409 3575 -33.15 20240521 1755 36.18 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
9 20250516 090120 55 40.00 KOSPI 금속 N N N Y 40 N 2365 -15 5 -0.63 5841595 2457 0.66 2380 2380 2365 3090 1670 2380 2377.53 3.26 0 -2074 2426 2402 2371 2347 2316 2387 2332 484 710 500 1710 5 1 96830132 2290 12.58 0.73 12 0.00 188.00 3219.00 3575 20240521 -33.85 1755 20241209 34.76 2405 -1.66 20250513 1881 25.73 20250409 3575 -33.85 20240521 1755 34.76 20241209 2.94 Y 001780 500 484 억 3159282 N N 808 N 00 N
10 20250515 160123 55 40.00 KOSPI 금속 N N N Y 40 N 2380 0 3 0.00 874383452 368426 62.10 2390 2395 2340 3090 1670 2380 2373.29 3.25 0 12731 2443 2411 2368 2336 2293 2427 2352 484 710 500 1710 5 1 96830132 2305 12.66 0.74 12 0.38 188.00 3219.00 3575 20240521 -33.43 1755 20241209 35.61 2405 -1.04 20250513 1881 26.53 20250409 3575 -33.43 20240521 1755 35.61 20241209 2.93 Y 001780 500 484 억 3146340 N N 808 N 00 N
11 20250515 150123 55 40.00 KOSPI 금속 N N N Y 40 N 2390 10 2 0.42 839299012 353701 59.61 2390 2395 2340 3090 1670 2380 2372.91 3.25 0 11501 2443 2411 2368 2336 2293 2427 2352 484 710 500 1710 5 1 96830132 2314 12.71 0.74 12 0.37 188.00 3219.00 3575 20240521 -33.15 1755 20241209 36.18 2405 -0.62 20250513 1881 27.06 20250409 3575 -33.15 20240521 1755 36.18 20241209 2.93 Y 001780 500 484 억 3146340 N N 4332 N 00 N
12 20250515 140123 55 40.00 KOSPI 금속 N N N Y 40 N 2380 0 3 0.00 740323547 312122 52.61 2390 2395 2340 3090 1670 2380 2371.90 3.25 0 -1175 2443 2411 2368 2336 2293 2427 2352 484 710 500 1710 5 1 96830132 2305 12.66 0.74 12 0.32 188.00 3219.00 3575 20240521 -33.43 1755 20241209 35.61 2405 -1.04 20250513 1881 26.53 20250409 3575 -33.43 20240521 1755 35.61 20241209 2.93 Y 001780 500 484 억 3146340 N N 4332 N 00 N