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
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
20250414,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2080,60,2,2.97,673957367,327544,102.49,2025,2080,2005,2625,1415,2020,2057.61,2.25,0,92679,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,2014,11.06,0.65,12,0.34,188.00,3219.00,3650,20240418,-43.01,1755,20241209,18.52,2400,-13.33,20250211,1881,10.58,20250409,3650,-43.01,20240418,1755,18.52,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,3008,N,00,N
20250414,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2070,50,2,2.48,567893857,276338,86.46,2025,2075,2005,2625,1415,2020,2055.07,2.25,0,54911,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,2004,11.01,0.64,12,0.29,188.00,3219.00,3650,20240418,-43.29,1755,20241209,17.95,2400,-13.75,20250211,1881,10.05,20250409,3650,-43.29,20240418,1755,17.95,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250414,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2065,45,2,2.23,499489747,243225,76.10,2025,2065,2005,2625,1415,2020,2053.61,2.25,0,44111,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,2000,10.98,0.64,12,0.25,188.00,3219.00,3650,20240418,-43.42,1755,20241209,17.66,2400,-13.96,20250211,1881,9.78,20250409,3650,-43.42,20240418,1755,17.66,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250414,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,40,2,1.98,449104412,218782,68.46,2025,2065,2005,2625,1415,2020,2052.75,2.25,0,42920,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,1995,10.96,0.64,12,0.23,188.00,3219.00,3650,20240418,-43.56,1755,20241209,17.38,2400,-14.17,20250211,1881,9.52,20250409,3650,-43.56,20240418,1755,17.38,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250414,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,40,2,1.98,424931467,207025,64.78,2025,2065,2005,2625,1415,2020,2052.56,2.25,0,40343,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,1995,10.96,0.64,12,0.21,188.00,3219.00,3650,20240418,-43.56,1755,20241209,17.38,2400,-14.17,20250211,1881,9.52,20250409,3650,-43.56,20240418,1755,17.38,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250414,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2055,35,2,1.73,375706955,183113,57.29,2025,2065,2005,2625,1415,2020,2051.78,2.25,0,39425,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,1990,10.93,0.64,12,0.19,188.00,3219.00,3650,20240418,-43.70,1755,20241209,17.09,2400,-14.38,20250211,1881,9.25,20250409,3650,-43.70,20240418,1755,17.09,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250414,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2055,35,2,1.73,275539240,134434,42.06,2025,2065,2005,2625,1415,2020,2049.62,2.25,0,19845,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,1990,10.93,0.64,12,0.14,188.00,3219.00,3650,20240418,-43.70,1755,20241209,17.09,2400,-14.38,20250211,1881,9.25,20250409,3650,-43.70,20240418,1755,17.09,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250414,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2025,5,2,0.25,7848900,3876,1.21,2025,2025,2025,2625,1415,2020,2025.00,2.25,0,9,2061,2040,1999,1978,1937,2051,1989,484,605,500,1450,5,1,96830132,1961,10.77,0.63,12,0.00,188.00,3219.00,3650,20240418,-44.52,1755,20241209,15.38,2400,-15.62,20250211,1881,7.66,20250409,3650,-44.52,20240418,1755,15.38,20241209,3.06,Y,001780,500,484 억,,2181169,N,N,4524,N,00,N
20250411,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2020,20,2,1.00,637191721,319344,65.76,1969,2020,1958,2600,1400,2000,1995.31,2.14,0,109120,2046,2022,1981,1957,1916,2035,1970,484,600,500,1440,5,1,96830132,1956,10.74,0.63,12,0.33,188.00,3219.00,3650,20240418,-44.66,1755,20241209,15.10,2400,-15.83,20250211,1881,7.39,20250409,3650,-44.66,20240418,1755,15.10,20241209,3.09,Y,001780,500,484 억,,2072790,N,N,4524,N,00,N
20250411,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2015,15,2,0.75,547651101,274968,56.62,1969,2020,1958,2600,1400,2000,1991.69,2.14,0,97444,2046,2022,1981,1957,1916,2035,1970,484,600,500,1440,5,1,96830132,1951,10.72,0.63,12,0.28,188.00,3219.00,3650,20240418,-44.79,1755,20241209,14.81,2400,-16.04,20250211,1881,7.12,20250409,3650,-44.79,20240418,1755,14.81,20241209,3.09,Y,001780,500,484 억,,2072790,N,N,7597,N,00,N
20250411,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2010,10,2,0.50,488406996,245556,50.57,1969,2020,1958,2600,1400,2000,1988.98,2.14,0,75996,2046,2022,1981,1957,1916,2035,1970,484,600,500,1440,5,1,96830132,1946,10.69,0.62,12,0.25,188.00,3219.00,3650,20240418,-44.93,1755,20241209,14.53,2400,-16.25,20250211,1881,6.86,20250409,3650,-44.93,20240418,1755,14.53,20241209,3.09,Y,001780,500,484 억,,2072790,N,N,7597,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 55 40.00 KOSPI 금속 N N N Y 40 N 2080 60 2 2.97 673957367 327544 102.49 2025 2080 2005 2625 1415 2020 2057.61 2.25 0 92679 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 2014 11.06 0.65 12 0.34 188.00 3219.00 3650 20240418 -43.01 1755 20241209 18.52 2400 -13.33 20250211 1881 10.58 20250409 3650 -43.01 20240418 1755 18.52 20241209 3.06 Y 001780 500 484 억 2181169 N N 3008 N 00 N
3 20250414 150124 55 40.00 KOSPI 금속 N N N Y 40 N 2070 50 2 2.48 567893857 276338 86.46 2025 2075 2005 2625 1415 2020 2055.07 2.25 0 54911 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 2004 11.01 0.64 12 0.29 188.00 3219.00 3650 20240418 -43.29 1755 20241209 17.95 2400 -13.75 20250211 1881 10.05 20250409 3650 -43.29 20240418 1755 17.95 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
4 20250414 140124 55 40.00 KOSPI 금속 N N N Y 40 N 2065 45 2 2.23 499489747 243225 76.10 2025 2065 2005 2625 1415 2020 2053.61 2.25 0 44111 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 2000 10.98 0.64 12 0.25 188.00 3219.00 3650 20240418 -43.42 1755 20241209 17.66 2400 -13.96 20250211 1881 9.78 20250409 3650 -43.42 20240418 1755 17.66 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
5 20250414 130124 55 40.00 KOSPI 금속 N N N Y 40 N 2060 40 2 1.98 449104412 218782 68.46 2025 2065 2005 2625 1415 2020 2052.75 2.25 0 42920 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 1995 10.96 0.64 12 0.23 188.00 3219.00 3650 20240418 -43.56 1755 20241209 17.38 2400 -14.17 20250211 1881 9.52 20250409 3650 -43.56 20240418 1755 17.38 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
6 20250414 120124 55 40.00 KOSPI 금속 N N N Y 40 N 2060 40 2 1.98 424931467 207025 64.78 2025 2065 2005 2625 1415 2020 2052.56 2.25 0 40343 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 1995 10.96 0.64 12 0.21 188.00 3219.00 3650 20240418 -43.56 1755 20241209 17.38 2400 -14.17 20250211 1881 9.52 20250409 3650 -43.56 20240418 1755 17.38 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
7 20250414 110124 55 40.00 KOSPI 금속 N N N Y 40 N 2055 35 2 1.73 375706955 183113 57.29 2025 2065 2005 2625 1415 2020 2051.78 2.25 0 39425 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 1990 10.93 0.64 12 0.19 188.00 3219.00 3650 20240418 -43.70 1755 20241209 17.09 2400 -14.38 20250211 1881 9.25 20250409 3650 -43.70 20240418 1755 17.09 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
8 20250414 100124 55 40.00 KOSPI 금속 N N N Y 40 N 2055 35 2 1.73 275539240 134434 42.06 2025 2065 2005 2625 1415 2020 2049.62 2.25 0 19845 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 1990 10.93 0.64 12 0.14 188.00 3219.00 3650 20240418 -43.70 1755 20241209 17.09 2400 -14.38 20250211 1881 9.25 20250409 3650 -43.70 20240418 1755 17.09 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
9 20250414 090124 55 40.00 KOSPI 금속 N N N Y 40 N 2025 5 2 0.25 7848900 3876 1.21 2025 2025 2025 2625 1415 2020 2025.00 2.25 0 9 2061 2040 1999 1978 1937 2051 1989 484 605 500 1450 5 1 96830132 1961 10.77 0.63 12 0.00 188.00 3219.00 3650 20240418 -44.52 1755 20241209 15.38 2400 -15.62 20250211 1881 7.66 20250409 3650 -44.52 20240418 1755 15.38 20241209 3.06 Y 001780 500 484 억 2181169 N N 4524 N 00 N
10 20250411 160124 55 40.00 KOSPI 금속 N N N Y 40 N 2020 20 2 1.00 637191721 319344 65.76 1969 2020 1958 2600 1400 2000 1995.31 2.14 0 109120 2046 2022 1981 1957 1916 2035 1970 484 600 500 1440 5 1 96830132 1956 10.74 0.63 12 0.33 188.00 3219.00 3650 20240418 -44.66 1755 20241209 15.10 2400 -15.83 20250211 1881 7.39 20250409 3650 -44.66 20240418 1755 15.10 20241209 3.09 Y 001780 500 484 억 2072790 N N 4524 N 00 N
11 20250411 150124 55 40.00 KOSPI 금속 N N N Y 40 N 2015 15 2 0.75 547651101 274968 56.62 1969 2020 1958 2600 1400 2000 1991.69 2.14 0 97444 2046 2022 1981 1957 1916 2035 1970 484 600 500 1440 5 1 96830132 1951 10.72 0.63 12 0.28 188.00 3219.00 3650 20240418 -44.79 1755 20241209 14.81 2400 -16.04 20250211 1881 7.12 20250409 3650 -44.79 20240418 1755 14.81 20241209 3.09 Y 001780 500 484 억 2072790 N N 7597 N 00 N
12 20250411 140124 55 40.00 KOSPI 금속 N N N Y 40 N 2010 10 2 0.50 488406996 245556 50.57 1969 2020 1958 2600 1400 2000 1988.98 2.14 0 75996 2046 2022 1981 1957 1916 2035 1970 484 600 500 1440 5 1 96830132 1946 10.69 0.62 12 0.25 188.00 3219.00 3650 20240418 -44.93 1755 20241209 14.53 2400 -16.25 20250211 1881 6.86 20250409 3650 -44.93 20240418 1755 14.53 20241209 3.09 Y 001780 500 484 억 2072790 N N 7597 N 00 N