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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001780/price/prices-20250301.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
20250306,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,1021932182,450242,79.82,2290,2300,2240,2955,1595,2275,2269.74,2.01,0,12492,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.46,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,519,N,00,N
20250306,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-25,5,-1.10,976624102,430158,76.26,2290,2300,2240,2955,1595,2275,2270.38,2.01,0,13955,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2179,11.42,0.78,12,0.44,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250306,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,757678212,332839,59.01,2290,2300,2255,2955,1595,2275,2276.41,2.01,0,46779,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.34,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250306,130124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,-10,5,-0.44,700326974,307481,54.51,2290,2300,2255,2955,1595,2275,2277.63,2.01,0,49613,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2193,11.50,0.79,12,0.32,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250306,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,-15,5,-0.66,666683859,292630,51.88,2290,2300,2255,2955,1595,2275,2278.25,2.01,0,48796,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2188,11.47,0.78,12,0.30,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250306,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,0,3,0.00,510945566,223955,39.71,2290,2300,2255,2955,1595,2275,2281.47,2.01,0,43872,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2203,11.55,0.79,12,0.23,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250306,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,0,3,0.00,411887136,180365,31.98,2290,2300,2255,2955,1595,2275,2283.63,2.01,0,37073,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2203,11.55,0.79,12,0.19,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250306,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2285,10,2,0.44,36343130,15985,2.83,2290,2290,2255,2955,1595,2275,2273.58,2.01,0,3335,2315,2295,2265,2245,2215,2305,2255,484,680,500,1680,5,1,96830132,2213,11.60,0.79,12,0.02,197.00,2883.00,4520,20240326,-49.45,1755,20241209,30.20,2400,-4.79,20250211,1921,18.95,20250203,4520,-49.45,20240326,1755,30.20,20241209,3.06,N,001780,500,484 억,,1950109,N,N,2051,N,00,N
20250305,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,35,2,1.56,1270065517,561031,142.16,2240,2285,2235,2910,1570,2240,2263.83,1.93,0,80841,2316,2277,2201,2162,2086,2297,2182,484,670,500,1650,5,1,96830132,2203,11.55,0.79,12,0.58,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,3.09,N,001780,500,484 억,,1869837,N,N,2051,N,00,N
20250305,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,25,2,1.12,1115664139,492982,124.92,2240,2285,2235,2910,1570,2240,2263.13,1.93,0,80947,2316,2277,2201,2162,2086,2297,2182,484,670,500,1650,5,1,96830132,2193,11.50,0.79,12,0.51,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.09,N,001780,500,484 억,,1869837,N,N,895,N,00,N
20250305,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,25,2,1.12,954348575,421556,106.82,2240,2285,2235,2910,1570,2240,2263.92,1.93,0,65581,2316,2277,2201,2162,2086,2297,2182,484,670,500,1650,5,1,96830132,2193,11.50,0.79,12,0.44,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.09,N,001780,500,484 억,,1869837,N,N,895,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 20250306 160124 55 40.00 KOSPI 금속 N N N Y 40 N 2260 -15 5 -0.66 1021932182 450242 79.82 2290 2300 2240 2955 1595 2275 2269.74 2.01 0 12492 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2188 11.47 0.78 12 0.46 197.00 2883.00 4520 20240326 -50.00 1755 20241209 28.77 2400 -5.83 20250211 1921 17.65 20250203 4520 -50.00 20240326 1755 28.77 20241209 3.06 N 001780 500 484 억 1950109 N N 519 N 00 N
3 20250306 150124 55 40.00 KOSPI 금속 N N N Y 40 N 2250 -25 5 -1.10 976624102 430158 76.26 2290 2300 2240 2955 1595 2275 2270.38 2.01 0 13955 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2179 11.42 0.78 12 0.44 197.00 2883.00 4520 20240326 -50.22 1755 20241209 28.21 2400 -6.25 20250211 1921 17.13 20250203 4520 -50.22 20240326 1755 28.21 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
4 20250306 140124 55 40.00 KOSPI 금속 N N N Y 40 N 2260 -15 5 -0.66 757678212 332839 59.01 2290 2300 2255 2955 1595 2275 2276.41 2.01 0 46779 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2188 11.47 0.78 12 0.34 197.00 2883.00 4520 20240326 -50.00 1755 20241209 28.77 2400 -5.83 20250211 1921 17.65 20250203 4520 -50.00 20240326 1755 28.77 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
5 20250306 130124 55 40.00 KOSPI 금속 N N N Y 40 N 2265 -10 5 -0.44 700326974 307481 54.51 2290 2300 2255 2955 1595 2275 2277.63 2.01 0 49613 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2193 11.50 0.79 12 0.32 197.00 2883.00 4520 20240326 -49.89 1755 20241209 29.06 2400 -5.62 20250211 1921 17.91 20250203 4520 -49.89 20240326 1755 29.06 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
6 20250306 120124 55 40.00 KOSPI 금속 N N N Y 40 N 2260 -15 5 -0.66 666683859 292630 51.88 2290 2300 2255 2955 1595 2275 2278.25 2.01 0 48796 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2188 11.47 0.78 12 0.30 197.00 2883.00 4520 20240326 -50.00 1755 20241209 28.77 2400 -5.83 20250211 1921 17.65 20250203 4520 -50.00 20240326 1755 28.77 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
7 20250306 110124 55 40.00 KOSPI 금속 N N N Y 40 N 2275 0 3 0.00 510945566 223955 39.71 2290 2300 2255 2955 1595 2275 2281.47 2.01 0 43872 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2203 11.55 0.79 12 0.23 197.00 2883.00 4520 20240326 -49.67 1755 20241209 29.63 2400 -5.21 20250211 1921 18.43 20250203 4520 -49.67 20240326 1755 29.63 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
8 20250306 100124 55 40.00 KOSPI 금속 N N N Y 40 N 2275 0 3 0.00 411887136 180365 31.98 2290 2300 2255 2955 1595 2275 2283.63 2.01 0 37073 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2203 11.55 0.79 12 0.19 197.00 2883.00 4520 20240326 -49.67 1755 20241209 29.63 2400 -5.21 20250211 1921 18.43 20250203 4520 -49.67 20240326 1755 29.63 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
9 20250306 090124 55 40.00 KOSPI 금속 N N N Y 40 N 2285 10 2 0.44 36343130 15985 2.83 2290 2290 2255 2955 1595 2275 2273.58 2.01 0 3335 2315 2295 2265 2245 2215 2305 2255 484 680 500 1680 5 1 96830132 2213 11.60 0.79 12 0.02 197.00 2883.00 4520 20240326 -49.45 1755 20241209 30.20 2400 -4.79 20250211 1921 18.95 20250203 4520 -49.45 20240326 1755 30.20 20241209 3.06 N 001780 500 484 억 1950109 N N 2051 N 00 N
10 20250305 160123 55 40.00 KOSPI 금속 N N N Y 40 N 2275 35 2 1.56 1270065517 561031 142.16 2240 2285 2235 2910 1570 2240 2263.83 1.93 0 80841 2316 2277 2201 2162 2086 2297 2182 484 670 500 1650 5 1 96830132 2203 11.55 0.79 12 0.58 197.00 2883.00 4520 20240326 -49.67 1755 20241209 29.63 2400 -5.21 20250211 1921 18.43 20250203 4520 -49.67 20240326 1755 29.63 20241209 3.09 N 001780 500 484 억 1869837 N N 2051 N 00 N
11 20250305 150124 55 40.00 KOSPI 금속 N N N Y 40 N 2265 25 2 1.12 1115664139 492982 124.92 2240 2285 2235 2910 1570 2240 2263.13 1.93 0 80947 2316 2277 2201 2162 2086 2297 2182 484 670 500 1650 5 1 96830132 2193 11.50 0.79 12 0.51 197.00 2883.00 4520 20240326 -49.89 1755 20241209 29.06 2400 -5.62 20250211 1921 17.91 20250203 4520 -49.89 20240326 1755 29.06 20241209 3.09 N 001780 500 484 억 1869837 N N 895 N 00 N
12 20250305 140123 55 40.00 KOSPI 금속 N N N Y 40 N 2265 25 2 1.12 954348575 421556 106.82 2240 2285 2235 2910 1570 2240 2263.92 1.93 0 65581 2316 2277 2201 2162 2086 2297 2182 484 670 500 1650 5 1 96830132 2193 11.50 0.79 12 0.44 197.00 2883.00 4520 20240326 -49.89 1755 20241209 29.06 2400 -5.62 20250211 1921 17.91 20250203 4520 -49.89 20240326 1755 29.06 20241209 3.09 N 001780 500 484 억 1869837 N N 895 N 00 N