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
004560/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
20250516,160146,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,-350,5,-2.92,698429920,59776,194.59,11990,11990,11610,15560,8380,11970,11684.12,2.67,0,-15639,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1752,7.07,0.34,12,0.40,1644.00,33980.00,23150,20240529,-49.81,9890,20241209,17.49,14280,-18.63,20250307,10130,14.71,20250409,23150,-49.81,20240529,9890,17.49,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,11916,N,00,N
20250516,150147,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,-350,5,-2.92,638435990,54615,177.79,11990,11990,11610,15560,8380,11970,11689.76,2.67,0,-12327,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1752,7.07,0.34,12,0.36,1644.00,33980.00,23150,20240529,-49.81,9890,20241209,17.49,14280,-18.63,20250307,10130,14.71,20250409,23150,-49.81,20240529,9890,17.49,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250516,140148,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11650,-320,5,-2.67,597618380,51105,166.36,11990,11990,11620,15560,8380,11970,11693.93,2.67,0,-9663,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1757,7.09,0.34,12,0.34,1644.00,33980.00,23150,20240529,-49.68,9890,20241209,17.80,14280,-18.42,20250307,10130,15.00,20250409,23150,-49.68,20240529,9890,17.80,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250516,130146,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11670,-300,5,-2.51,533752410,45625,148.52,11990,11990,11620,15560,8380,11970,11698.68,2.67,0,-4950,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1760,7.10,0.34,12,0.30,1644.00,33980.00,23150,20240529,-49.59,9890,20241209,18.00,14280,-18.28,20250307,10130,15.20,20250409,23150,-49.59,20240529,9890,18.00,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250516,120146,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11680,-290,5,-2.42,350056530,29852,97.18,11990,11990,11650,15560,8380,11970,11726.40,2.67,0,-6733,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1761,7.10,0.34,12,0.20,1644.00,33980.00,23150,20240529,-49.55,9890,20241209,18.10,14280,-18.21,20250307,10130,15.30,20250409,23150,-49.55,20240529,9890,18.10,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250516,110143,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11680,-290,5,-2.42,289617610,24677,80.33,11990,11990,11650,15560,8380,11970,11736.34,2.67,0,-4114,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1761,7.10,0.34,12,0.16,1644.00,33980.00,23150,20240529,-49.55,9890,20241209,18.10,14280,-18.21,20250307,10130,15.30,20250409,23150,-49.55,20240529,9890,18.10,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250516,100148,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11700,-270,5,-2.26,192746920,16380,53.32,11990,11990,11680,15560,8380,11970,11767.21,2.67,0,-2565,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1764,7.12,0.34,12,0.11,1644.00,33980.00,23150,20240529,-49.46,9890,20241209,18.30,14280,-18.07,20250307,10130,15.50,20250409,23150,-49.46,20240529,9890,18.30,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250516,090147,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11910,-60,5,-0.50,2328410,195,0.63,11990,11990,11910,15560,8380,11970,11940.56,2.67,0,-147,12223,12096,12023,11896,11823,12060,11860,754,3590,5000,8370,10,1,15078811,1796,7.24,0.35,12,0.00,1644.00,33980.00,23150,20240529,-48.55,9890,20241209,20.42,14280,-16.60,20250307,10130,17.57,20250409,23150,-48.55,20240529,9890,20.42,20241209,2.80,Y,004560,5000,753 억,,403052,N,N,5403,N,00,N
20250515,160154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11970,-200,5,-1.64,369229695,30719,92.26,12150,12150,11950,15820,8520,12170,12019.59,2.73,0,-5634,12396,12282,12096,11982,11796,12340,12040,754,3650,5000,8510,10,1,15078811,1805,7.28,0.35,12,0.20,1644.00,33980.00,23150,20240529,-48.29,9890,20241209,21.03,14280,-16.18,20250307,10130,18.16,20250409,23150,-48.29,20240529,9890,21.03,20241209,2.78,Y,004560,5000,753 억,,411496,N,N,5403,N,00,N
20250515,150154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11970,-200,5,-1.64,309843305,25781,77.43,12150,12150,11950,15820,8520,12170,12018.28,2.73,0,-5958,12396,12282,12096,11982,11796,12340,12040,754,3650,5000,8510,10,1,15078811,1805,7.28,0.35,12,0.17,1644.00,33980.00,23150,20240529,-48.29,9890,20241209,21.03,14280,-16.18,20250307,10130,18.16,20250409,23150,-48.29,20240529,9890,21.03,20241209,2.78,Y,004560,5000,753 억,,411496,N,N,5812,N,00,N
20250515,140154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12000,-170,5,-1.40,211528915,17576,52.79,12150,12150,11980,15820,8520,12170,12035.10,2.73,0,-1885,12396,12282,12096,11982,11796,12340,12040,754,3650,5000,8510,10,1,15078811,1809,7.30,0.35,12,0.12,1644.00,33980.00,23150,20240529,-48.16,9890,20241209,21.33,14280,-15.97,20250307,10130,18.46,20250409,23150,-48.16,20240529,9890,21.33,20241209,2.78,Y,004560,5000,753 억,,411496,N,N,5812,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 160146 55 60.00 KOSPI 금속 N N N Y 60 N 11620 -350 5 -2.92 698429920 59776 194.59 11990 11990 11610 15560 8380 11970 11684.12 2.67 0 -15639 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1752 7.07 0.34 12 0.40 1644.00 33980.00 23150 20240529 -49.81 9890 20241209 17.49 14280 -18.63 20250307 10130 14.71 20250409 23150 -49.81 20240529 9890 17.49 20241209 2.80 Y 004560 5000 753 억 403052 N N 11916 N 00 N
3 20250516 150147 55 60.00 KOSPI 금속 N N N Y 60 N 11620 -350 5 -2.92 638435990 54615 177.79 11990 11990 11610 15560 8380 11970 11689.76 2.67 0 -12327 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1752 7.07 0.34 12 0.36 1644.00 33980.00 23150 20240529 -49.81 9890 20241209 17.49 14280 -18.63 20250307 10130 14.71 20250409 23150 -49.81 20240529 9890 17.49 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
4 20250516 140148 55 60.00 KOSPI 금속 N N N Y 60 N 11650 -320 5 -2.67 597618380 51105 166.36 11990 11990 11620 15560 8380 11970 11693.93 2.67 0 -9663 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1757 7.09 0.34 12 0.34 1644.00 33980.00 23150 20240529 -49.68 9890 20241209 17.80 14280 -18.42 20250307 10130 15.00 20250409 23150 -49.68 20240529 9890 17.80 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
5 20250516 130146 55 60.00 KOSPI 금속 N N N Y 60 N 11670 -300 5 -2.51 533752410 45625 148.52 11990 11990 11620 15560 8380 11970 11698.68 2.67 0 -4950 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1760 7.10 0.34 12 0.30 1644.00 33980.00 23150 20240529 -49.59 9890 20241209 18.00 14280 -18.28 20250307 10130 15.20 20250409 23150 -49.59 20240529 9890 18.00 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
6 20250516 120146 55 60.00 KOSPI 금속 N N N Y 60 N 11680 -290 5 -2.42 350056530 29852 97.18 11990 11990 11650 15560 8380 11970 11726.40 2.67 0 -6733 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1761 7.10 0.34 12 0.20 1644.00 33980.00 23150 20240529 -49.55 9890 20241209 18.10 14280 -18.21 20250307 10130 15.30 20250409 23150 -49.55 20240529 9890 18.10 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
7 20250516 110143 55 60.00 KOSPI 금속 N N N Y 60 N 11680 -290 5 -2.42 289617610 24677 80.33 11990 11990 11650 15560 8380 11970 11736.34 2.67 0 -4114 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1761 7.10 0.34 12 0.16 1644.00 33980.00 23150 20240529 -49.55 9890 20241209 18.10 14280 -18.21 20250307 10130 15.30 20250409 23150 -49.55 20240529 9890 18.10 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
8 20250516 100148 55 60.00 KOSPI 금속 N N N Y 60 N 11700 -270 5 -2.26 192746920 16380 53.32 11990 11990 11680 15560 8380 11970 11767.21 2.67 0 -2565 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1764 7.12 0.34 12 0.11 1644.00 33980.00 23150 20240529 -49.46 9890 20241209 18.30 14280 -18.07 20250307 10130 15.50 20250409 23150 -49.46 20240529 9890 18.30 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
9 20250516 090147 55 60.00 KOSPI 금속 N N N Y 60 N 11910 -60 5 -0.50 2328410 195 0.63 11990 11990 11910 15560 8380 11970 11940.56 2.67 0 -147 12223 12096 12023 11896 11823 12060 11860 754 3590 5000 8370 10 1 15078811 1796 7.24 0.35 12 0.00 1644.00 33980.00 23150 20240529 -48.55 9890 20241209 20.42 14280 -16.60 20250307 10130 17.57 20250409 23150 -48.55 20240529 9890 20.42 20241209 2.80 Y 004560 5000 753 억 403052 N N 5403 N 00 N
10 20250515 160154 55 60.00 KOSPI 금속 N N N Y 60 N 11970 -200 5 -1.64 369229695 30719 92.26 12150 12150 11950 15820 8520 12170 12019.59 2.73 0 -5634 12396 12282 12096 11982 11796 12340 12040 754 3650 5000 8510 10 1 15078811 1805 7.28 0.35 12 0.20 1644.00 33980.00 23150 20240529 -48.29 9890 20241209 21.03 14280 -16.18 20250307 10130 18.16 20250409 23150 -48.29 20240529 9890 21.03 20241209 2.78 Y 004560 5000 753 억 411496 N N 5403 N 00 N
11 20250515 150154 55 60.00 KOSPI 금속 N N N Y 60 N 11970 -200 5 -1.64 309843305 25781 77.43 12150 12150 11950 15820 8520 12170 12018.28 2.73 0 -5958 12396 12282 12096 11982 11796 12340 12040 754 3650 5000 8510 10 1 15078811 1805 7.28 0.35 12 0.17 1644.00 33980.00 23150 20240529 -48.29 9890 20241209 21.03 14280 -16.18 20250307 10130 18.16 20250409 23150 -48.29 20240529 9890 21.03 20241209 2.78 Y 004560 5000 753 억 411496 N N 5812 N 00 N
12 20250515 140154 55 60.00 KOSPI 금속 N N N Y 60 N 12000 -170 5 -1.40 211528915 17576 52.79 12150 12150 11980 15820 8520 12170 12035.10 2.73 0 -1885 12396 12282 12096 11982 11796 12340 12040 754 3650 5000 8510 10 1 15078811 1809 7.30 0.35 12 0.12 1644.00 33980.00 23150 20240529 -48.16 9890 20241209 21.33 14280 -15.97 20250307 10130 18.46 20250409 23150 -48.16 20240529 9890 21.33 20241209 2.78 Y 004560 5000 753 억 411496 N N 5812 N 00 N