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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2090,30,2,1.46,8722231871,3974317,151.79,2160,2310,2070,2675,1445,2060,2194.66,2.28,0,-256173,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2024,11.12,0.65,12,4.10,188.00,3219.00,4520,20240326,-53.76,1755,20241209,19.09,2400,-12.92,20250211,1908,9.54,20250403,3650,-42.74,20240418,1755,19.09,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,110540,N,00,N
20250404,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2110,50,2,2.43,8523917974,3880170,148.20,2160,2310,2070,2675,1445,2060,2196.79,2.28,0,-280734,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2043,11.22,0.66,12,4.01,188.00,3219.00,4520,20240326,-53.32,1755,20241209,20.23,2400,-12.08,20250211,1908,10.59,20250403,3650,-42.19,20240418,1755,20.23,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250404,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2105,45,2,2.18,8362900874,3803905,145.28,2160,2310,2070,2675,1445,2060,2198.50,2.28,0,-283914,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2038,11.20,0.65,12,3.93,188.00,3219.00,4520,20240326,-53.43,1755,20241209,19.94,2400,-12.29,20250211,1908,10.32,20250403,3650,-42.33,20240418,1755,19.94,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250404,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2090,30,2,1.46,8114855324,3686260,140.79,2160,2310,2070,2675,1445,2060,2201.38,2.28,0,-270107,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2024,11.12,0.65,12,3.81,188.00,3219.00,4520,20240326,-53.76,1755,20241209,19.09,2400,-12.92,20250211,1908,9.54,20250403,3650,-42.74,20240418,1755,19.09,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250404,120123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2095,35,2,1.70,7852559204,3560181,135.98,2160,2310,2075,2675,1445,2060,2205.66,2.28,0,-241702,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2029,11.14,0.65,12,3.68,188.00,3219.00,4520,20240326,-53.65,1755,20241209,19.37,2400,-12.71,20250211,1908,9.80,20250403,3650,-42.60,20240418,1755,19.37,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250404,110123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2130,70,2,3.40,7143970362,3223176,123.10,2160,2310,2115,2675,1445,2060,2216.44,2.28,0,-243996,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2062,11.33,0.66,12,3.33,188.00,3219.00,4520,20240326,-52.88,1755,20241209,21.37,2400,-11.25,20250211,1908,11.64,20250403,3650,-41.64,20240418,1755,21.37,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250404,100122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2135,75,2,3.64,6320716192,2838907,108.43,2160,2310,2125,2675,1445,2060,2226.46,2.28,0,-226548,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2067,11.36,0.66,12,2.93,188.00,3219.00,4520,20240326,-52.77,1755,20241209,21.65,2400,-11.04,20250211,1908,11.90,20250403,3650,-41.51,20240418,1755,21.65,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250404,090123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2285,225,2,10.92,1721716369,763080,29.14,2160,2310,2150,2675,1445,2060,2256.27,2.28,0,-36672,2514,2286,2097,1869,1680,2401,1984,484,615,500,1480,5,1,96830132,2213,12.15,0.71,12,0.79,188.00,3219.00,4520,20240326,-49.45,1755,20241209,30.20,2400,-4.79,20250211,1908,19.76,20250403,3650,-37.40,20240418,1755,30.20,20241209,3.00,Y,001780,500,484 억,,2205516,N,N,120533,N,00,N
20250403,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,25,2,1.23,5110136780,2363309,1696.51,2005,2325,1908,2645,1425,2035,2162.28,2.46,0,-175233,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1995,10.96,0.64,12,2.44,188.00,3219.00,4520,20240326,-54.42,1755,20241209,17.38,2400,-14.17,20250211,1908,7.97,20250403,3650,-43.56,20240418,1755,17.38,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,101911,N,00,N
20250403,150122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2075,40,2,1.97,4969319660,2295263,1647.66,2005,2325,1908,2645,1425,2035,2165.03,2.46,0,-190524,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,2009,11.04,0.64,12,2.37,188.00,3219.00,4520,20240326,-54.09,1755,20241209,18.23,2400,-13.54,20250211,1908,8.75,20250403,3650,-43.15,20240418,1755,18.23,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N
20250403,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,205,2,10.07,1169302837,548267,393.58,2005,2240,1908,2645,1425,2035,2132.73,2.46,0,-66691,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,2169,11.91,0.70,12,0.57,188.00,3219.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1908,17.40,20250403,3650,-38.63,20240418,1755,27.64,20241209,3.07,Y,001780,500,484 억,,2382290,Y,N,52,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 20250404 160123 55 40.00 KOSPI 금속 N N N Y 40 N 2090 30 2 1.46 8722231871 3974317 151.79 2160 2310 2070 2675 1445 2060 2194.66 2.28 0 -256173 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2024 11.12 0.65 12 4.10 188.00 3219.00 4520 20240326 -53.76 1755 20241209 19.09 2400 -12.92 20250211 1908 9.54 20250403 3650 -42.74 20240418 1755 19.09 20241209 3.00 Y 001780 500 484 억 2205516 N N 110540 N 00 N
3 20250404 150123 55 40.00 KOSPI 금속 N N N Y 40 N 2110 50 2 2.43 8523917974 3880170 148.20 2160 2310 2070 2675 1445 2060 2196.79 2.28 0 -280734 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2043 11.22 0.66 12 4.01 188.00 3219.00 4520 20240326 -53.32 1755 20241209 20.23 2400 -12.08 20250211 1908 10.59 20250403 3650 -42.19 20240418 1755 20.23 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
4 20250404 140123 55 40.00 KOSPI 금속 N N N Y 40 N 2105 45 2 2.18 8362900874 3803905 145.28 2160 2310 2070 2675 1445 2060 2198.50 2.28 0 -283914 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2038 11.20 0.65 12 3.93 188.00 3219.00 4520 20240326 -53.43 1755 20241209 19.94 2400 -12.29 20250211 1908 10.32 20250403 3650 -42.33 20240418 1755 19.94 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
5 20250404 130123 55 40.00 KOSPI 금속 N N N Y 40 N 2090 30 2 1.46 8114855324 3686260 140.79 2160 2310 2070 2675 1445 2060 2201.38 2.28 0 -270107 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2024 11.12 0.65 12 3.81 188.00 3219.00 4520 20240326 -53.76 1755 20241209 19.09 2400 -12.92 20250211 1908 9.54 20250403 3650 -42.74 20240418 1755 19.09 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
6 20250404 120123 55 40.00 KOSPI 금속 N N N Y 40 N 2095 35 2 1.70 7852559204 3560181 135.98 2160 2310 2075 2675 1445 2060 2205.66 2.28 0 -241702 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2029 11.14 0.65 12 3.68 188.00 3219.00 4520 20240326 -53.65 1755 20241209 19.37 2400 -12.71 20250211 1908 9.80 20250403 3650 -42.60 20240418 1755 19.37 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
7 20250404 110123 55 40.00 KOSPI 금속 N N N Y 40 N 2130 70 2 3.40 7143970362 3223176 123.10 2160 2310 2115 2675 1445 2060 2216.44 2.28 0 -243996 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2062 11.33 0.66 12 3.33 188.00 3219.00 4520 20240326 -52.88 1755 20241209 21.37 2400 -11.25 20250211 1908 11.64 20250403 3650 -41.64 20240418 1755 21.37 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
8 20250404 100122 55 40.00 KOSPI 금속 N N N Y 40 N 2135 75 2 3.64 6320716192 2838907 108.43 2160 2310 2125 2675 1445 2060 2226.46 2.28 0 -226548 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2067 11.36 0.66 12 2.93 188.00 3219.00 4520 20240326 -52.77 1755 20241209 21.65 2400 -11.04 20250211 1908 11.90 20250403 3650 -41.51 20240418 1755 21.65 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
9 20250404 090123 55 40.00 KOSPI 금속 N N N Y 40 N 2285 225 2 10.92 1721716369 763080 29.14 2160 2310 2150 2675 1445 2060 2256.27 2.28 0 -36672 2514 2286 2097 1869 1680 2401 1984 484 615 500 1480 5 1 96830132 2213 12.15 0.71 12 0.79 188.00 3219.00 4520 20240326 -49.45 1755 20241209 30.20 2400 -4.79 20250211 1908 19.76 20250403 3650 -37.40 20240418 1755 30.20 20241209 3.00 Y 001780 500 484 억 2205516 N N 120533 N 00 N
10 20250403 160122 55 40.00 KOSPI 금속 N N N Y 40 N 2060 25 2 1.23 5110136780 2363309 1696.51 2005 2325 1908 2645 1425 2035 2162.28 2.46 0 -175233 2108 2071 2043 2006 1978 2057 1992 484 610 500 1460 5 1 96830132 1995 10.96 0.64 12 2.44 188.00 3219.00 4520 20240326 -54.42 1755 20241209 17.38 2400 -14.17 20250211 1908 7.97 20250403 3650 -43.56 20240418 1755 17.38 20241209 3.07 Y 001780 500 484 억 2382290 N N 101911 N 00 N
11 20250403 150122 55 40.00 KOSPI 금속 N N N Y 40 N 2075 40 2 1.97 4969319660 2295263 1647.66 2005 2325 1908 2645 1425 2035 2165.03 2.46 0 -190524 2108 2071 2043 2006 1978 2057 1992 484 610 500 1460 5 1 96830132 2009 11.04 0.64 12 2.37 188.00 3219.00 4520 20240326 -54.09 1755 20241209 18.23 2400 -13.54 20250211 1908 8.75 20250403 3650 -43.15 20240418 1755 18.23 20241209 3.07 Y 001780 500 484 억 2382290 N N 52 N 00 N
12 20250403 140123 55 40.00 KOSPI 금속 N N N Y 40 N 2240 205 2 10.07 1169302837 548267 393.58 2005 2240 1908 2645 1425 2035 2132.73 2.46 0 -66691 2108 2071 2043 2006 1978 2057 1992 484 610 500 1460 5 1 96830132 2169 11.91 0.70 12 0.57 188.00 3219.00 4520 20240326 -50.44 1755 20241209 27.64 2400 -6.67 20250211 1908 17.40 20250403 3650 -38.63 20240418 1755 27.64 20241209 3.07 Y 001780 500 484 억 2382290 Y N 52 N 00 N