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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250516,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35850,-800,5,-2.18,444269875,12294,107.22,36500,36850,35700,47600,25700,36650,36137.13,10.02,0,-3159,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6850,-2.72,0.19,12,0.06,-13195.00,188730.00,62862,20240920,-42.97,27120,20240805,32.19,54400,-34.10,20250310,34100,5.13,20250409,649000,-94.48,20240920,35500,0.99,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,2706,N,00,N
20250516,150108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35800,-850,5,-2.32,396766275,10968,95.66,36500,36850,35700,47600,25700,36650,36174.90,10.02,0,-2615,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6841,-2.71,0.19,12,0.06,-13195.00,188730.00,62862,20240920,-43.05,27120,20240805,32.01,54400,-34.19,20250310,34100,4.99,20250409,649000,-94.48,20240920,35500,0.85,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250516,140108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36050,-600,5,-1.64,268624575,7406,64.59,36500,36850,36000,47600,25700,36650,36271.21,10.02,0,-1699,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6889,-2.73,0.19,12,0.04,-13195.00,188730.00,62862,20240920,-42.65,27120,20240805,32.93,54400,-33.73,20250310,34100,5.72,20250409,649000,-94.45,20240920,35500,1.55,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250516,130108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36150,-500,5,-1.36,232425325,6403,55.84,36500,36850,36000,47600,25700,36650,36299.44,10.02,0,-1420,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6908,-2.74,0.19,12,0.03,-13195.00,188730.00,62862,20240920,-42.49,27120,20240805,33.30,54400,-33.55,20250310,34100,6.01,20250409,649000,-94.43,20240920,35500,1.83,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250516,120107,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36150,-500,5,-1.36,177108400,4869,42.46,36500,36850,36050,47600,25700,36650,36374.70,10.02,0,-1060,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6908,-2.74,0.19,12,0.03,-13195.00,188730.00,62862,20240920,-42.49,27120,20240805,33.30,54400,-33.55,20250310,34100,6.01,20250409,649000,-94.43,20240920,35500,1.83,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250516,110107,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36350,-300,5,-0.82,152504325,4190,36.54,36500,36850,36050,47600,25700,36650,36397.21,10.02,0,-937,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6946,-2.75,0.19,12,0.02,-13195.00,188730.00,62862,20240920,-42.17,27120,20240805,34.03,54400,-33.18,20250310,34100,6.60,20250409,649000,-94.40,20240920,35500,2.39,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250516,100108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36450,-200,5,-0.55,68774000,1876,16.36,36500,36850,36350,47600,25700,36650,36659.91,10.02,0,-602,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6965,-2.76,0.19,12,0.01,-13195.00,188730.00,62862,20240920,-42.02,27120,20240805,34.40,54400,-33.00,20250310,34100,6.89,20250409,649000,-94.38,20240920,35500,2.68,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250516,090108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36500,-150,5,-0.41,1314000,36,0.31,36500,36500,36500,47600,25700,36650,36500.00,10.02,0,-30,37150,36900,36450,36200,35750,37025,36325,96,10950,500,26380,50,1,19108450,6975,-2.77,0.19,12,0.00,-13195.00,188730.00,62862,20240920,-41.94,27120,20240805,34.59,54400,-32.90,20250310,34100,7.04,20250409,649000,-94.38,20240920,35500,2.82,20250428,0.25,Y,000670,500,95 억,,1914099,N,N,703,N,00,N
20250515,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36650,50,2,0.14,418384850,11466,30.23,36500,36700,36000,47550,25650,36600,36489.17,9.97,0,2733,37500,37050,36450,36000,35400,36750,35700,96,10950,500,26350,50,1,19108450,7003,-2.78,0.19,12,0.06,-13195.00,188730.00,62862,20240920,-41.70,27120,20240805,35.14,54400,-32.63,20250310,34100,7.48,20250409,649000,-94.35,20240920,35500,3.24,20250428,0.24,Y,000670,500,95 억,,1904252,N,N,703,N,00,N
20250515,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36600,0,3,0.00,391549450,10733,28.30,36500,36700,36000,47550,25650,36600,36480.90,9.97,0,2364,37500,37050,36450,36000,35400,36750,35700,96,10950,500,26350,50,1,19108450,6994,-2.77,0.19,12,0.06,-13195.00,188730.00,62862,20240920,-41.78,27120,20240805,34.96,54400,-32.72,20250310,34100,7.33,20250409,649000,-94.36,20240920,35500,3.10,20250428,0.24,Y,000670,500,95 억,,1904252,N,N,3844,N,00,N
20250515,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36650,50,2,0.14,338759400,9288,24.49,36500,36650,36000,47550,25650,36600,36472.80,9.97,0,1847,37500,37050,36450,36000,35400,36750,35700,96,10950,500,26350,50,1,19108450,7003,-2.78,0.19,12,0.05,-13195.00,188730.00,62862,20240920,-41.70,27120,20240805,35.14,54400,-32.63,20250310,34100,7.48,20250409,649000,-94.35,20240920,35500,3.24,20250428,0.24,Y,000670,500,95 억,,1904252,N,N,3844,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 20250516 160108 55 60.00 KOSPI 금속 N N N Y 60 N 35850 -800 5 -2.18 444269875 12294 107.22 36500 36850 35700 47600 25700 36650 36137.13 10.02 0 -3159 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6850 -2.72 0.19 12 0.06 -13195.00 188730.00 62862 20240920 -42.97 27120 20240805 32.19 54400 -34.10 20250310 34100 5.13 20250409 649000 -94.48 20240920 35500 0.99 20250428 0.25 Y 000670 500 95 억 1914099 N N 2706 N 00 N
3 20250516 150108 55 60.00 KOSPI 금속 N N N Y 60 N 35800 -850 5 -2.32 396766275 10968 95.66 36500 36850 35700 47600 25700 36650 36174.90 10.02 0 -2615 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6841 -2.71 0.19 12 0.06 -13195.00 188730.00 62862 20240920 -43.05 27120 20240805 32.01 54400 -34.19 20250310 34100 4.99 20250409 649000 -94.48 20240920 35500 0.85 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
4 20250516 140108 55 60.00 KOSPI 금속 N N N Y 60 N 36050 -600 5 -1.64 268624575 7406 64.59 36500 36850 36000 47600 25700 36650 36271.21 10.02 0 -1699 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6889 -2.73 0.19 12 0.04 -13195.00 188730.00 62862 20240920 -42.65 27120 20240805 32.93 54400 -33.73 20250310 34100 5.72 20250409 649000 -94.45 20240920 35500 1.55 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
5 20250516 130108 55 60.00 KOSPI 금속 N N N Y 60 N 36150 -500 5 -1.36 232425325 6403 55.84 36500 36850 36000 47600 25700 36650 36299.44 10.02 0 -1420 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6908 -2.74 0.19 12 0.03 -13195.00 188730.00 62862 20240920 -42.49 27120 20240805 33.30 54400 -33.55 20250310 34100 6.01 20250409 649000 -94.43 20240920 35500 1.83 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
6 20250516 120107 55 60.00 KOSPI 금속 N N N Y 60 N 36150 -500 5 -1.36 177108400 4869 42.46 36500 36850 36050 47600 25700 36650 36374.70 10.02 0 -1060 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6908 -2.74 0.19 12 0.03 -13195.00 188730.00 62862 20240920 -42.49 27120 20240805 33.30 54400 -33.55 20250310 34100 6.01 20250409 649000 -94.43 20240920 35500 1.83 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
7 20250516 110107 55 60.00 KOSPI 금속 N N N Y 60 N 36350 -300 5 -0.82 152504325 4190 36.54 36500 36850 36050 47600 25700 36650 36397.21 10.02 0 -937 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6946 -2.75 0.19 12 0.02 -13195.00 188730.00 62862 20240920 -42.17 27120 20240805 34.03 54400 -33.18 20250310 34100 6.60 20250409 649000 -94.40 20240920 35500 2.39 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
8 20250516 100108 55 60.00 KOSPI 금속 N N N Y 60 N 36450 -200 5 -0.55 68774000 1876 16.36 36500 36850 36350 47600 25700 36650 36659.91 10.02 0 -602 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6965 -2.76 0.19 12 0.01 -13195.00 188730.00 62862 20240920 -42.02 27120 20240805 34.40 54400 -33.00 20250310 34100 6.89 20250409 649000 -94.38 20240920 35500 2.68 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
9 20250516 090108 55 60.00 KOSPI 금속 N N N Y 60 N 36500 -150 5 -0.41 1314000 36 0.31 36500 36500 36500 47600 25700 36650 36500.00 10.02 0 -30 37150 36900 36450 36200 35750 37025 36325 96 10950 500 26380 50 1 19108450 6975 -2.77 0.19 12 0.00 -13195.00 188730.00 62862 20240920 -41.94 27120 20240805 34.59 54400 -32.90 20250310 34100 7.04 20250409 649000 -94.38 20240920 35500 2.82 20250428 0.25 Y 000670 500 95 억 1914099 N N 703 N 00 N
10 20250515 160109 55 60.00 KOSPI 금속 N N N Y 60 N 36650 50 2 0.14 418384850 11466 30.23 36500 36700 36000 47550 25650 36600 36489.17 9.97 0 2733 37500 37050 36450 36000 35400 36750 35700 96 10950 500 26350 50 1 19108450 7003 -2.78 0.19 12 0.06 -13195.00 188730.00 62862 20240920 -41.70 27120 20240805 35.14 54400 -32.63 20250310 34100 7.48 20250409 649000 -94.35 20240920 35500 3.24 20250428 0.24 Y 000670 500 95 억 1904252 N N 703 N 00 N
11 20250515 150109 55 60.00 KOSPI 금속 N N N Y 60 N 36600 0 3 0.00 391549450 10733 28.30 36500 36700 36000 47550 25650 36600 36480.90 9.97 0 2364 37500 37050 36450 36000 35400 36750 35700 96 10950 500 26350 50 1 19108450 6994 -2.77 0.19 12 0.06 -13195.00 188730.00 62862 20240920 -41.78 27120 20240805 34.96 54400 -32.72 20250310 34100 7.33 20250409 649000 -94.36 20240920 35500 3.10 20250428 0.24 Y 000670 500 95 억 1904252 N N 3844 N 00 N
12 20250515 140109 55 60.00 KOSPI 금속 N N N Y 60 N 36650 50 2 0.14 338759400 9288 24.49 36500 36650 36000 47550 25650 36600 36472.80 9.97 0 1847 37500 37050 36450 36000 35400 36750 35700 96 10950 500 26350 50 1 19108450 7003 -2.78 0.19 12 0.05 -13195.00 188730.00 62862 20240920 -41.70 27120 20240805 35.14 54400 -32.63 20250310 34100 7.48 20250409 649000 -94.35 20240920 35500 3.24 20250428 0.24 Y 000670 500 95 억 1904252 N N 3844 N 00 N