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
001770/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
20250414,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,30,2,0.20,19666660,1311,100.23,14980,15020,14980,19470,10490,14980,15001.27,0.00,0,80,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.11,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,18980,-20.92,20240415,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,150124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,30,2,0.20,19321430,1288,98.47,14980,15020,14980,19470,10490,14980,15001.11,0.00,0,81,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.11,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,18980,-20.92,20240415,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,30,2,0.20,19156370,1277,97.63,14980,15020,14980,19470,10490,14980,15001.07,0.00,0,80,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.11,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,18980,-20.92,20240415,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,130124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,30,2,0.20,15676320,1045,79.89,14980,15020,14980,19470,10490,14980,15001.26,0.00,0,79,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.09,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,18980,-20.92,20240415,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,120124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,30,2,0.20,10155440,677,51.76,14980,15020,14980,19470,10490,14980,15000.65,0.00,0,79,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.06,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,18980,-20.92,20240415,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,30,2,0.20,9885280,659,50.38,14980,15020,14980,19470,10490,14980,15000.42,0.00,0,81,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.05,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,18980,-20.92,20240415,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,100123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15020,40,2,0.27,7033010,469,35.86,14980,15020,14980,19470,10490,14980,14995.76,0.00,0,79,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.04,2410.00,44133.00,19880,20240411,-24.45,13150,20241209,14.22,15400,-2.47,20250117,13640,10.12,20250102,18980,-20.86,20240415,13150,14.22,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250414,090123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15020,40,2,0.27,1245300,83,6.35,14980,15020,14980,19470,10490,14980,15003.61,0.00,0,0,15240,15110,14860,14730,14480,15175,14795,61,4490,5000,10180,10,1,1214878,182,6.23,0.34,12,0.01,2410.00,44133.00,19880,20240411,-24.45,13150,20241209,14.22,15400,-2.47,20250117,13640,10.12,20250102,18980,-20.86,20240415,13150,14.22,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N
20250411,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14980,-20,5,-0.13,19377360,1308,74.66,14610,14990,14610,19500,10500,15000,14814.50,0.00,0,19,15133,15066,14943,14876,14753,15100,14910,61,4500,5000,10200,10,1,1214878,182,6.22,0.34,12,0.11,2410.00,44133.00,19880,20240411,-24.65,13150,20241209,13.92,15400,-2.73,20250117,13640,9.82,20250102,19880,-24.65,20240411,13150,13.92,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
20250411,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14930,-70,5,-0.47,16564420,1120,63.93,14610,14990,14610,19500,10500,15000,14789.66,0.00,0,19,15133,15066,14943,14876,14753,15100,14910,61,4500,5000,10200,10,1,1214878,181,6.20,0.34,12,0.09,2410.00,44133.00,19880,20240411,-24.90,13150,20241209,13.54,15400,-3.05,20250117,13640,9.46,20250102,19880,-24.90,20240411,13150,13.54,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,N,00,N
20250411,140124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14950,-50,5,-0.33,15800900,1069,61.02,14610,14990,14610,19500,10500,15000,14781.01,0.00,0,19,15133,15066,14943,14876,14753,15100,14910,61,4500,5000,10200,10,1,1214878,182,6.20,0.34,12,0.09,2410.00,44133.00,19880,20240411,-24.80,13150,20241209,13.69,15400,-2.92,20250117,13640,9.60,20250102,19880,-24.80,20240411,13150,13.69,20241209,0.06,Y,001770,5000,60 억,,0,N,N,1,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 160124 57 100.00 KOSPI 금속 N N N N N 15010 30 2 0.20 19666660 1311 100.23 14980 15020 14980 19470 10490 14980 15001.27 0.00 0 80 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.11 2410.00 44133.00 19880 20240411 -24.50 13150 20241209 14.14 15400 -2.53 20250117 13640 10.04 20250102 18980 -20.92 20240415 13150 14.14 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
3 20250414 150124 57 100.00 KOSPI 금속 N N N N N 15010 30 2 0.20 19321430 1288 98.47 14980 15020 14980 19470 10490 14980 15001.11 0.00 0 81 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.11 2410.00 44133.00 19880 20240411 -24.50 13150 20241209 14.14 15400 -2.53 20250117 13640 10.04 20250102 18980 -20.92 20240415 13150 14.14 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
4 20250414 140123 57 100.00 KOSPI 금속 N N N N N 15010 30 2 0.20 19156370 1277 97.63 14980 15020 14980 19470 10490 14980 15001.07 0.00 0 80 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.11 2410.00 44133.00 19880 20240411 -24.50 13150 20241209 14.14 15400 -2.53 20250117 13640 10.04 20250102 18980 -20.92 20240415 13150 14.14 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
5 20250414 130124 57 100.00 KOSPI 금속 N N N N N 15010 30 2 0.20 15676320 1045 79.89 14980 15020 14980 19470 10490 14980 15001.26 0.00 0 79 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.09 2410.00 44133.00 19880 20240411 -24.50 13150 20241209 14.14 15400 -2.53 20250117 13640 10.04 20250102 18980 -20.92 20240415 13150 14.14 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
6 20250414 120124 57 100.00 KOSPI 금속 N N N N N 15010 30 2 0.20 10155440 677 51.76 14980 15020 14980 19470 10490 14980 15000.65 0.00 0 79 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.06 2410.00 44133.00 19880 20240411 -24.50 13150 20241209 14.14 15400 -2.53 20250117 13640 10.04 20250102 18980 -20.92 20240415 13150 14.14 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
7 20250414 110123 57 100.00 KOSPI 금속 N N N N N 15010 30 2 0.20 9885280 659 50.38 14980 15020 14980 19470 10490 14980 15000.42 0.00 0 81 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.05 2410.00 44133.00 19880 20240411 -24.50 13150 20241209 14.14 15400 -2.53 20250117 13640 10.04 20250102 18980 -20.92 20240415 13150 14.14 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
8 20250414 100123 57 100.00 KOSPI 금속 N N N N N 15020 40 2 0.27 7033010 469 35.86 14980 15020 14980 19470 10490 14980 14995.76 0.00 0 79 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.04 2410.00 44133.00 19880 20240411 -24.45 13150 20241209 14.22 15400 -2.47 20250117 13640 10.12 20250102 18980 -20.86 20240415 13150 14.22 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
9 20250414 090123 57 100.00 KOSPI 금속 N N N N N 15020 40 2 0.27 1245300 83 6.35 14980 15020 14980 19470 10490 14980 15003.61 0.00 0 0 15240 15110 14860 14730 14480 15175 14795 61 4490 5000 10180 10 1 1214878 182 6.23 0.34 12 0.01 2410.00 44133.00 19880 20240411 -24.45 13150 20241209 14.22 15400 -2.47 20250117 13640 10.12 20250102 18980 -20.86 20240415 13150 14.22 20241209 0.06 Y 001770 5000 60 억 0 N N 0 N 00 N
10 20250411 160123 57 100.00 KOSPI 금속 N N N N N 14980 -20 5 -0.13 19377360 1308 74.66 14610 14990 14610 19500 10500 15000 14814.50 0.00 0 19 15133 15066 14943 14876 14753 15100 14910 61 4500 5000 10200 10 1 1214878 182 6.22 0.34 12 0.11 2410.00 44133.00 19880 20240411 -24.65 13150 20241209 13.92 15400 -2.73 20250117 13640 9.82 20250102 19880 -24.65 20240411 13150 13.92 20241209 0.06 Y 001770 5000 60 억 0 N N 1 N 00 N
11 20250411 150123 57 100.00 KOSPI 금속 N N N N N 14930 -70 5 -0.47 16564420 1120 63.93 14610 14990 14610 19500 10500 15000 14789.66 0.00 0 19 15133 15066 14943 14876 14753 15100 14910 61 4500 5000 10200 10 1 1214878 181 6.20 0.34 12 0.09 2410.00 44133.00 19880 20240411 -24.90 13150 20241209 13.54 15400 -3.05 20250117 13640 9.46 20250102 19880 -24.90 20240411 13150 13.54 20241209 0.06 Y 001770 5000 60 억 0 N N 1 N 00 N
12 20250411 140124 57 100.00 KOSPI 금속 N N N N N 14950 -50 5 -0.33 15800900 1069 61.02 14610 14990 14610 19500 10500 15000 14781.01 0.00 0 19 15133 15066 14943 14876 14753 15100 14910 61 4500 5000 10200 10 1 1214878 182 6.20 0.34 12 0.09 2410.00 44133.00 19880 20240411 -24.80 13150 20241209 13.69 15400 -2.92 20250117 13640 9.60 20250102 19880 -24.80 20240411 13150 13.69 20241209 0.06 Y 001770 5000 60 억 0 N N 1 N 00 N