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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2335,70,2,3.09,2120545609,916264,106.07,2275,2345,2245,2940,1590,2265,2314.26,2.68,0,230019,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2261,12.42,0.73,12,0.95,188.00,3219.00,3575,20240521,-34.69,1755,20241209,33.05,2400,-2.71,20250211,1881,24.14,20250409,3575,-34.69,20240521,1755,33.05,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,29315,N,00,N
20250512,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,65,2,2.87,2012917839,870125,100.73,2275,2345,2245,2940,1590,2265,2313.37,2.68,0,206262,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2256,12.39,0.72,12,0.90,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2400,-2.92,20250211,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250512,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2325,60,2,2.65,1848383532,799466,92.55,2275,2345,2245,2940,1590,2265,2312.02,2.68,0,173070,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2251,12.37,0.72,12,0.83,188.00,3219.00,3575,20240521,-34.97,1755,20241209,32.48,2400,-3.12,20250211,1881,23.60,20250409,3575,-34.97,20240521,1755,32.48,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250512,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2332,67,2,2.96,1669775813,722989,83.70,2275,2335,2245,2940,1590,2265,2309.55,2.68,0,124780,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2258,12.40,0.72,12,0.75,188.00,3219.00,3575,20240521,-34.77,1755,20241209,32.88,2400,-2.83,20250211,1881,23.98,20250409,3575,-34.77,20240521,1755,32.88,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250512,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2330,65,2,2.87,1491154245,646301,74.82,2275,2335,2245,2940,1590,2265,2307.21,2.68,0,113163,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2256,12.39,0.72,12,0.67,188.00,3219.00,3575,20240521,-34.83,1755,20241209,32.76,2400,-2.92,20250211,1881,23.87,20250409,3575,-34.83,20240521,1755,32.76,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250512,110123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2315,50,2,2.21,1019062875,443182,51.31,2275,2320,2245,2940,1590,2265,2299.42,2.68,0,51750,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2242,12.31,0.72,12,0.46,188.00,3219.00,3575,20240521,-35.24,1755,20241209,31.91,2400,-3.54,20250211,1881,23.07,20250409,3575,-35.24,20240521,1755,31.91,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250512,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2310,45,2,1.99,846432485,368298,42.64,2275,2320,2245,2940,1590,2265,2298.23,2.68,0,21526,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2237,12.29,0.72,12,0.38,188.00,3219.00,3575,20240521,-35.38,1755,20241209,31.62,2400,-3.75,20250211,1881,22.81,20250409,3575,-35.38,20240521,1755,31.62,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250512,090123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,5,2,0.22,61130335,26930,3.12,2275,2275,2265,2940,1590,2265,2269.97,2.68,0,2812,2331,2297,2256,2222,2181,2315,2240,484,675,500,1630,5,1,96830132,2198,12.07,0.71,12,0.03,188.00,3219.00,3575,20240521,-36.50,1755,20241209,29.34,2400,-5.42,20250211,1881,20.68,20250409,3575,-36.50,20240521,1755,29.34,20241209,2.94,Y,001780,500,484 억,,2592220,N,N,34903,N,00,N
20250509,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,45,2,2.03,1940972273,859595,152.95,2240,2290,2215,2885,1555,2220,2257.99,2.75,0,-69656,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2193,12.05,0.70,12,0.89,188.00,3219.00,3575,20240521,-36.64,1755,20241209,29.06,2400,-5.62,20250211,1881,20.41,20250409,3575,-36.64,20240521,1755,29.06,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,34903,N,00,N
20250509,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,45,2,2.03,1851887613,820242,145.95,2240,2290,2215,2885,1555,2220,2257.73,2.75,0,-73493,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2193,12.05,0.70,12,0.85,188.00,3219.00,3575,20240521,-36.64,1755,20241209,29.06,2400,-5.62,20250211,1881,20.41,20250409,3575,-36.64,20240521,1755,29.06,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N
20250509,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,55,2,2.48,1628065783,721454,128.37,2240,2290,2215,2885,1555,2220,2256.65,2.75,0,-85791,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2203,12.10,0.71,12,0.75,188.00,3219.00,3575,20240521,-36.36,1755,20241209,29.63,2400,-5.21,20250211,1881,20.95,20250409,3575,-36.36,20240521,1755,29.63,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,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 20250512 160122 55 40.00 KOSPI 금속 N N N Y 40 N 2335 70 2 3.09 2120545609 916264 106.07 2275 2345 2245 2940 1590 2265 2314.26 2.68 0 230019 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2261 12.42 0.73 12 0.95 188.00 3219.00 3575 20240521 -34.69 1755 20241209 33.05 2400 -2.71 20250211 1881 24.14 20250409 3575 -34.69 20240521 1755 33.05 20241209 2.94 Y 001780 500 484 억 2592220 N N 29315 N 00 N
3 20250512 150123 55 40.00 KOSPI 금속 N N N Y 40 N 2330 65 2 2.87 2012917839 870125 100.73 2275 2345 2245 2940 1590 2265 2313.37 2.68 0 206262 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2256 12.39 0.72 12 0.90 188.00 3219.00 3575 20240521 -34.83 1755 20241209 32.76 2400 -2.92 20250211 1881 23.87 20250409 3575 -34.83 20240521 1755 32.76 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
4 20250512 140123 55 40.00 KOSPI 금속 N N N Y 40 N 2325 60 2 2.65 1848383532 799466 92.55 2275 2345 2245 2940 1590 2265 2312.02 2.68 0 173070 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2251 12.37 0.72 12 0.83 188.00 3219.00 3575 20240521 -34.97 1755 20241209 32.48 2400 -3.12 20250211 1881 23.60 20250409 3575 -34.97 20240521 1755 32.48 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
5 20250512 130123 55 40.00 KOSPI 금속 N N N Y 40 N 2332 67 2 2.96 1669775813 722989 83.70 2275 2335 2245 2940 1590 2265 2309.55 2.68 0 124780 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2258 12.40 0.72 12 0.75 188.00 3219.00 3575 20240521 -34.77 1755 20241209 32.88 2400 -2.83 20250211 1881 23.98 20250409 3575 -34.77 20240521 1755 32.88 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
6 20250512 120124 55 40.00 KOSPI 금속 N N N Y 40 N 2330 65 2 2.87 1491154245 646301 74.82 2275 2335 2245 2940 1590 2265 2307.21 2.68 0 113163 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2256 12.39 0.72 12 0.67 188.00 3219.00 3575 20240521 -34.83 1755 20241209 32.76 2400 -2.92 20250211 1881 23.87 20250409 3575 -34.83 20240521 1755 32.76 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
7 20250512 110123 55 40.00 KOSPI 금속 N N N Y 40 N 2315 50 2 2.21 1019062875 443182 51.31 2275 2320 2245 2940 1590 2265 2299.42 2.68 0 51750 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2242 12.31 0.72 12 0.46 188.00 3219.00 3575 20240521 -35.24 1755 20241209 31.91 2400 -3.54 20250211 1881 23.07 20250409 3575 -35.24 20240521 1755 31.91 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
8 20250512 100124 55 40.00 KOSPI 금속 N N N Y 40 N 2310 45 2 1.99 846432485 368298 42.64 2275 2320 2245 2940 1590 2265 2298.23 2.68 0 21526 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2237 12.29 0.72 12 0.38 188.00 3219.00 3575 20240521 -35.38 1755 20241209 31.62 2400 -3.75 20250211 1881 22.81 20250409 3575 -35.38 20240521 1755 31.62 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
9 20250512 090123 55 40.00 KOSPI 금속 N N N Y 40 N 2270 5 2 0.22 61130335 26930 3.12 2275 2275 2265 2940 1590 2265 2269.97 2.68 0 2812 2331 2297 2256 2222 2181 2315 2240 484 675 500 1630 5 1 96830132 2198 12.07 0.71 12 0.03 188.00 3219.00 3575 20240521 -36.50 1755 20241209 29.34 2400 -5.42 20250211 1881 20.68 20250409 3575 -36.50 20240521 1755 29.34 20241209 2.94 Y 001780 500 484 억 2592220 N N 34903 N 00 N
10 20250509 160123 55 40.00 KOSPI 금속 N N N Y 40 N 2265 45 2 2.03 1940972273 859595 152.95 2240 2290 2215 2885 1555 2220 2257.99 2.75 0 -69656 2296 2257 2211 2172 2126 2277 2192 484 665 500 1590 5 1 96830132 2193 12.05 0.70 12 0.89 188.00 3219.00 3575 20240521 -36.64 1755 20241209 29.06 2400 -5.62 20250211 1881 20.41 20250409 3575 -36.64 20240521 1755 29.06 20241209 3.06 Y 001780 500 484 억 2661250 N N 34903 N 00 N
11 20250509 150123 55 40.00 KOSPI 금속 N N N Y 40 N 2265 45 2 2.03 1851887613 820242 145.95 2240 2290 2215 2885 1555 2220 2257.73 2.75 0 -73493 2296 2257 2211 2172 2126 2277 2192 484 665 500 1590 5 1 96830132 2193 12.05 0.70 12 0.85 188.00 3219.00 3575 20240521 -36.64 1755 20241209 29.06 2400 -5.62 20250211 1881 20.41 20250409 3575 -36.64 20240521 1755 29.06 20241209 3.06 Y 001780 500 484 억 2661250 N N 13514 N 00 N
12 20250509 140123 55 40.00 KOSPI 금속 N N N Y 40 N 2275 55 2 2.48 1628065783 721454 128.37 2240 2290 2215 2885 1555 2220 2256.65 2.75 0 -85791 2296 2257 2211 2172 2126 2277 2192 484 665 500 1590 5 1 96830132 2203 12.10 0.71 12 0.75 188.00 3219.00 3575 20240521 -36.36 1755 20241209 29.63 2400 -5.21 20250211 1881 20.95 20250409 3575 -36.36 20240521 1755 29.63 20241209 3.06 Y 001780 500 484 억 2661250 N N 13514 N 00 N