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
001780/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
20250429,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2135,0,3,0.00,430088752,201880,84.72,2125,2150,2110,2775,1495,2135,2130.42,2.54,0,8453,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2067,11.36,0.66,12,0.21,188.00,3219.00,3650,20240418,-41.51,1755,20241209,21.65,2400,-11.04,20250211,1881,13.50,20250409,3575,-40.28,20240521,1755,21.65,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,81630,N,00,N
20250429,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2135,0,3,0.00,295488887,138727,58.22,2125,2150,2110,2775,1495,2135,2130.00,2.54,0,6090,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2067,11.36,0.66,12,0.14,188.00,3219.00,3650,20240418,-41.51,1755,20241209,21.65,2400,-11.04,20250211,1881,13.50,20250409,3575,-40.28,20240521,1755,21.65,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250429,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2130,-5,5,-0.23,228337612,107366,45.06,2125,2150,2110,2775,1495,2135,2126.72,2.54,0,-3674,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2062,11.33,0.66,12,0.11,188.00,3219.00,3650,20240418,-41.64,1755,20241209,21.37,2400,-11.25,20250211,1881,13.24,20250409,3575,-40.42,20240521,1755,21.37,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250429,130126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2130,-5,5,-0.23,207784507,97718,41.01,2125,2150,2110,2775,1495,2135,2126.37,2.54,0,-8218,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2062,11.33,0.66,12,0.10,188.00,3219.00,3650,20240418,-41.64,1755,20241209,21.37,2400,-11.25,20250211,1881,13.24,20250409,3575,-40.42,20240521,1755,21.37,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250429,120126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2130,-5,5,-0.23,182989952,86079,36.12,2125,2150,2110,2775,1495,2135,2125.84,2.54,0,-14947,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2062,11.33,0.66,12,0.09,188.00,3219.00,3650,20240418,-41.64,1755,20241209,21.37,2400,-11.25,20250211,1881,13.24,20250409,3575,-40.42,20240521,1755,21.37,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250429,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2120,-15,5,-0.70,130008050,61217,25.69,2125,2150,2110,2775,1495,2135,2123.72,2.54,0,-13174,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2053,11.28,0.66,12,0.06,188.00,3219.00,3650,20240418,-41.92,1755,20241209,20.80,2400,-11.67,20250211,1881,12.71,20250409,3575,-40.70,20240521,1755,20.80,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250429,100126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2125,-10,5,-0.47,73756305,34705,14.56,2125,2150,2120,2775,1495,2135,2125.24,2.54,0,-4104,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2058,11.30,0.66,12,0.04,188.00,3219.00,3650,20240418,-41.78,1755,20241209,21.08,2400,-11.46,20250211,1881,12.97,20250409,3575,-40.56,20240521,1755,21.08,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250429,090126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2150,15,2,0.70,1715100,807,0.34,2125,2150,2125,2775,1495,2135,2125.28,2.54,0,1,2198,2166,2148,2116,2098,2157,2107,484,640,500,1530,5,1,96830132,2082,11.44,0.67,12,0.00,188.00,3219.00,3650,20240418,-41.10,1755,20241209,22.51,2400,-10.42,20250211,1881,14.30,20250409,3575,-39.86,20240521,1755,22.51,20241209,3.08,Y,001780,500,484 억,,2463312,N,N,37179,N,00,N
20250428,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2135,-30,5,-1.39,510837067,237340,118.86,2165,2180,2130,2810,1520,2165,2152.42,2.60,0,-25848,2191,2177,2166,2152,2141,2185,2160,484,645,500,1550,5,1,96830132,2067,11.36,0.66,12,0.25,188.00,3219.00,3650,20240418,-41.51,1755,20241209,21.65,2400,-11.04,20250211,1881,13.50,20250409,3575,-40.28,20240521,1755,21.65,20241209,3.08,Y,001780,500,484 억,,2512947,N,N,37179,N,00,N
20250428,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2145,-20,5,-0.92,424134037,196717,98.51,2165,2180,2140,2810,1520,2165,2156.06,2.60,0,-15983,2191,2177,2166,2152,2141,2185,2160,484,645,500,1550,5,1,96830132,2077,11.41,0.67,12,0.20,188.00,3219.00,3650,20240418,-41.23,1755,20241209,22.22,2400,-10.62,20250211,1881,14.04,20250409,3575,-40.00,20240521,1755,22.22,20241209,3.08,Y,001780,500,484 억,,2512947,N,N,5962,N,00,N
20250428,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2150,-15,5,-0.69,342071937,158459,79.35,2165,2180,2145,2810,1520,2165,2158.74,2.60,0,-10171,2191,2177,2166,2152,2141,2185,2160,484,645,500,1550,5,1,96830132,2082,11.44,0.67,12,0.16,188.00,3219.00,3650,20240418,-41.10,1755,20241209,22.51,2400,-10.42,20250211,1881,14.30,20250409,3575,-39.86,20240521,1755,22.51,20241209,3.08,Y,001780,500,484 억,,2512947,N,N,5962,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 160124 55 40.00 KOSPI 금속 N N N Y 40 N 2135 0 3 0.00 430088752 201880 84.72 2125 2150 2110 2775 1495 2135 2130.42 2.54 0 8453 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2067 11.36 0.66 12 0.21 188.00 3219.00 3650 20240418 -41.51 1755 20241209 21.65 2400 -11.04 20250211 1881 13.50 20250409 3575 -40.28 20240521 1755 21.65 20241209 3.08 Y 001780 500 484 억 2463312 N N 81630 N 00 N
3 20250429 150125 55 40.00 KOSPI 금속 N N N Y 40 N 2135 0 3 0.00 295488887 138727 58.22 2125 2150 2110 2775 1495 2135 2130.00 2.54 0 6090 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2067 11.36 0.66 12 0.14 188.00 3219.00 3650 20240418 -41.51 1755 20241209 21.65 2400 -11.04 20250211 1881 13.50 20250409 3575 -40.28 20240521 1755 21.65 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
4 20250429 140125 55 40.00 KOSPI 금속 N N N Y 40 N 2130 -5 5 -0.23 228337612 107366 45.06 2125 2150 2110 2775 1495 2135 2126.72 2.54 0 -3674 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2062 11.33 0.66 12 0.11 188.00 3219.00 3650 20240418 -41.64 1755 20241209 21.37 2400 -11.25 20250211 1881 13.24 20250409 3575 -40.42 20240521 1755 21.37 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
5 20250429 130126 55 40.00 KOSPI 금속 N N N Y 40 N 2130 -5 5 -0.23 207784507 97718 41.01 2125 2150 2110 2775 1495 2135 2126.37 2.54 0 -8218 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2062 11.33 0.66 12 0.10 188.00 3219.00 3650 20240418 -41.64 1755 20241209 21.37 2400 -11.25 20250211 1881 13.24 20250409 3575 -40.42 20240521 1755 21.37 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
6 20250429 120126 55 40.00 KOSPI 금속 N N N Y 40 N 2130 -5 5 -0.23 182989952 86079 36.12 2125 2150 2110 2775 1495 2135 2125.84 2.54 0 -14947 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2062 11.33 0.66 12 0.09 188.00 3219.00 3650 20240418 -41.64 1755 20241209 21.37 2400 -11.25 20250211 1881 13.24 20250409 3575 -40.42 20240521 1755 21.37 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
7 20250429 110125 55 40.00 KOSPI 금속 N N N Y 40 N 2120 -15 5 -0.70 130008050 61217 25.69 2125 2150 2110 2775 1495 2135 2123.72 2.54 0 -13174 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2053 11.28 0.66 12 0.06 188.00 3219.00 3650 20240418 -41.92 1755 20241209 20.80 2400 -11.67 20250211 1881 12.71 20250409 3575 -40.70 20240521 1755 20.80 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
8 20250429 100126 55 40.00 KOSPI 금속 N N N Y 40 N 2125 -10 5 -0.47 73756305 34705 14.56 2125 2150 2120 2775 1495 2135 2125.24 2.54 0 -4104 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2058 11.30 0.66 12 0.04 188.00 3219.00 3650 20240418 -41.78 1755 20241209 21.08 2400 -11.46 20250211 1881 12.97 20250409 3575 -40.56 20240521 1755 21.08 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
9 20250429 090126 55 40.00 KOSPI 금속 N N N Y 40 N 2150 15 2 0.70 1715100 807 0.34 2125 2150 2125 2775 1495 2135 2125.28 2.54 0 1 2198 2166 2148 2116 2098 2157 2107 484 640 500 1530 5 1 96830132 2082 11.44 0.67 12 0.00 188.00 3219.00 3650 20240418 -41.10 1755 20241209 22.51 2400 -10.42 20250211 1881 14.30 20250409 3575 -39.86 20240521 1755 22.51 20241209 3.08 Y 001780 500 484 억 2463312 N N 37179 N 00 N
10 20250428 160125 55 40.00 KOSPI 금속 N N N Y 40 N 2135 -30 5 -1.39 510837067 237340 118.86 2165 2180 2130 2810 1520 2165 2152.42 2.60 0 -25848 2191 2177 2166 2152 2141 2185 2160 484 645 500 1550 5 1 96830132 2067 11.36 0.66 12 0.25 188.00 3219.00 3650 20240418 -41.51 1755 20241209 21.65 2400 -11.04 20250211 1881 13.50 20250409 3575 -40.28 20240521 1755 21.65 20241209 3.08 Y 001780 500 484 억 2512947 N N 37179 N 00 N
11 20250428 150125 55 40.00 KOSPI 금속 N N N Y 40 N 2145 -20 5 -0.92 424134037 196717 98.51 2165 2180 2140 2810 1520 2165 2156.06 2.60 0 -15983 2191 2177 2166 2152 2141 2185 2160 484 645 500 1550 5 1 96830132 2077 11.41 0.67 12 0.20 188.00 3219.00 3650 20240418 -41.23 1755 20241209 22.22 2400 -10.62 20250211 1881 14.04 20250409 3575 -40.00 20240521 1755 22.22 20241209 3.08 Y 001780 500 484 억 2512947 N N 5962 N 00 N
12 20250428 140125 55 40.00 KOSPI 금속 N N N Y 40 N 2150 -15 5 -0.69 342071937 158459 79.35 2165 2180 2145 2810 1520 2165 2158.74 2.60 0 -10171 2191 2177 2166 2152 2141 2185 2160 484 645 500 1550 5 1 96830132 2082 11.44 0.67 12 0.16 188.00 3219.00 3650 20240418 -41.10 1755 20241209 22.51 2400 -10.42 20250211 1881 14.30 20250409 3575 -39.86 20240521 1755 22.51 20241209 3.08 Y 001780 500 484 억 2512947 N N 5962 N 00 N