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
139990/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
20250516,160708,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,35794500,9335,169.70,3830,3855,3815,4975,2685,3830,3834.44,14.33,0,-98,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,1110,N,00,N
20250516,150721,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,10,2,0.26,32645060,8513,154.75,3830,3855,3815,4975,2685,3830,3834.73,14.33,0,-17,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250516,140715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,5,2,0.13,21417610,5580,101.44,3830,3855,3825,4975,2685,3830,3838.28,14.33,0,-380,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1486,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250516,130713,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3825,-5,5,-0.13,20045025,5222,94.93,3830,3855,3825,4975,2685,3830,3838.57,14.33,0,-133,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1482,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.89,3700,20241209,3.38,4630,-17.39,20250310,3735,2.41,20250408,7950,-51.89,20240807,3700,3.38,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250516,120716,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,17029795,4436,80.64,3830,3855,3830,4975,2685,3830,3839.00,14.33,0,-195,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250516,110649,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,5,2,0.13,15864025,4132,75.11,3830,3855,3830,4975,2685,3830,3839.31,14.33,0,-137,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1486,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250516,100715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,20,2,0.52,4448885,1156,21.01,3830,3855,3830,4975,2685,3830,3848.52,14.33,0,-130,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1492,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3735,3.08,20250408,7950,-51.57,20240807,3700,4.05,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250516,090720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,25,2,0.65,674145,175,3.18,3830,3855,3830,4975,2685,3830,3852.26,14.33,0,-10,3866,3847,3831,3812,3796,3840,3805,194,1145,500,2750,5,1,38755414,1494,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.51,3700,20241209,4.19,4630,-16.74,20250310,3735,3.21,20250408,7950,-51.51,20240807,3700,4.19,20241209,0.01,Y,139990,500,193 억,,5555241,N,N,312,N,00,N
20250515,160808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,20971100,5478,23.23,3840,3850,3815,4985,2685,3835,3828.24,14.33,0,538,3871,3852,3831,3812,3791,3862,3822,194,1150,500,2760,5,1,38755414,1484,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.01,Y,139990,500,193 억,,5554501,N,N,312,N,00,N
20250515,150817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,15,2,0.39,20362010,5319,22.56,3840,3850,3815,4985,2685,3835,3828.17,14.33,0,686,3871,3852,3831,3812,3791,3862,3822,194,1150,500,2760,5,1,38755414,1492,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3735,3.08,20250408,7950,-51.57,20240807,3700,4.05,20241209,0.01,Y,139990,500,193 억,,5554501,N,N,786,N,00,N
20250515,140818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,0,3,0.00,15653985,4093,17.36,3840,3850,3815,4985,2685,3835,3824.57,14.33,0,-38,3871,3852,3831,3812,3791,3862,3822,194,1150,500,2760,5,1,38755414,1486,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.01,Y,139990,500,193 억,,5554501,N,N,786,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 160708 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 35794500 9335 169.70 3830 3855 3815 4975 2685 3830 3834.44 14.33 0 -98 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.01 Y 139990 500 193 억 5555241 N N 1110 N 00 N
3 20250516 150721 57 100.00 KOSPI 금속 N N N N N 3840 10 2 0.26 32645060 8513 154.75 3830 3855 3815 4975 2685 3830 3834.73 14.33 0 -17 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1488 -0.94 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.70 3700 20241209 3.78 4630 -17.06 20250310 3735 2.81 20250408 7950 -51.70 20240807 3700 3.78 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
4 20250516 140715 57 100.00 KOSPI 금속 N N N N N 3835 5 2 0.13 21417610 5580 101.44 3830 3855 3825 4975 2685 3830 3838.28 14.33 0 -380 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1486 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.76 3700 20241209 3.65 4630 -17.17 20250310 3735 2.68 20250408 7950 -51.76 20240807 3700 3.65 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
5 20250516 130713 57 100.00 KOSPI 금속 N N N N N 3825 -5 5 -0.13 20045025 5222 94.93 3830 3855 3825 4975 2685 3830 3838.57 14.33 0 -133 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1482 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.89 3700 20241209 3.38 4630 -17.39 20250310 3735 2.41 20250408 7950 -51.89 20240807 3700 3.38 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
6 20250516 120716 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 17029795 4436 80.64 3830 3855 3830 4975 2685 3830 3839.00 14.33 0 -195 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
7 20250516 110649 57 100.00 KOSPI 금속 N N N N N 3835 5 2 0.13 15864025 4132 75.11 3830 3855 3830 4975 2685 3830 3839.31 14.33 0 -137 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1486 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.76 3700 20241209 3.65 4630 -17.17 20250310 3735 2.68 20250408 7950 -51.76 20240807 3700 3.65 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
8 20250516 100715 57 100.00 KOSPI 금속 N N N N N 3850 20 2 0.52 4448885 1156 21.01 3830 3855 3830 4975 2685 3830 3848.52 14.33 0 -130 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1492 -0.94 0.86 12 0.00 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3735 3.08 20250408 7950 -51.57 20240807 3700 4.05 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
9 20250516 090720 57 100.00 KOSPI 금속 N N N N N 3855 25 2 0.65 674145 175 3.18 3830 3855 3830 4975 2685 3830 3852.26 14.33 0 -10 3866 3847 3831 3812 3796 3840 3805 194 1145 500 2750 5 1 38755414 1494 -0.94 0.86 12 0.00 -4086.00 4469.00 7950 20240807 -51.51 3700 20241209 4.19 4630 -16.74 20250310 3735 3.21 20250408 7950 -51.51 20240807 3700 4.19 20241209 0.01 Y 139990 500 193 억 5555241 N N 312 N 00 N
10 20250515 160808 57 100.00 KOSPI 금속 N N N N N 3830 -5 5 -0.13 20971100 5478 23.23 3840 3850 3815 4985 2685 3835 3828.24 14.33 0 538 3871 3852 3831 3812 3791 3862 3822 194 1150 500 2760 5 1 38755414 1484 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.01 Y 139990 500 193 억 5554501 N N 312 N 00 N
11 20250515 150817 57 100.00 KOSPI 금속 N N N N N 3850 15 2 0.39 20362010 5319 22.56 3840 3850 3815 4985 2685 3835 3828.17 14.33 0 686 3871 3852 3831 3812 3791 3862 3822 194 1150 500 2760 5 1 38755414 1492 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.57 3700 20241209 4.05 4630 -16.85 20250310 3735 3.08 20250408 7950 -51.57 20240807 3700 4.05 20241209 0.01 Y 139990 500 193 억 5554501 N N 786 N 00 N
12 20250515 140818 57 100.00 KOSPI 금속 N N N N N 3835 0 3 0.00 15653985 4093 17.36 3840 3850 3815 4985 2685 3835 3824.57 14.33 0 -38 3871 3852 3831 3812 3791 3862 3822 194 1150 500 2760 5 1 38755414 1486 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.76 3700 20241209 3.65 4630 -17.17 20250310 3735 2.68 20250408 7950 -51.76 20240807 3700 3.65 20241209 0.01 Y 139990 500 193 억 5554501 N N 786 N 00 N