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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007280/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
20250513,160217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,0,3,0.00,42807905,24423,68.82,1721,1810,1717,2235,1205,1721,1752.77,0.78,0,-5223,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1047,-35.85,0.47,12,0.04,-48.00,3657.00,1948,20250424,-11.65,1218,20241209,41.30,1948,-11.65,20250424,1580,8.92,20250102,1948,-11.65,20250424,1218,41.30,20241209,0.10,Y,007280,500,304 억,,474772,N,N,6,N,00,N
20250513,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1729,8,2,0.46,40830616,23275,65.59,1721,1810,1717,2235,1205,1721,1754.27,0.78,0,-4916,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1051,-36.02,0.47,12,0.04,-48.00,3657.00,1948,20250424,-11.24,1218,20241209,41.95,1948,-11.24,20250424,1580,9.43,20250102,1948,-11.24,20250424,1218,41.95,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250513,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1731,10,2,0.58,32885599,18684,52.65,1721,1810,1717,2235,1205,1721,1760.09,0.78,0,-6948,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1053,-36.06,0.47,12,0.03,-48.00,3657.00,1948,20250424,-11.14,1218,20241209,42.12,1948,-11.14,20250424,1580,9.56,20250102,1948,-11.14,20250424,1218,42.12,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250513,130220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1739,18,2,1.05,32384163,18395,51.84,1721,1810,1717,2235,1205,1721,1760.49,0.78,0,-6919,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1058,-36.23,0.48,12,0.03,-48.00,3657.00,1948,20250424,-10.73,1218,20241209,42.78,1948,-10.73,20250424,1580,10.06,20250102,1948,-10.73,20250424,1218,42.78,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250513,120221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1728,7,2,0.41,31315804,17777,50.09,1721,1810,1717,2235,1205,1721,1761.59,0.78,0,-7284,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1051,-36.00,0.47,12,0.03,-48.00,3657.00,1948,20250424,-11.29,1218,20241209,41.87,1948,-11.29,20250424,1580,9.37,20250102,1948,-11.29,20250424,1218,41.87,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250513,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1778,57,2,3.31,17164835,9689,27.30,1721,1810,1717,2235,1205,1721,1771.58,0.78,0,-3508,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1081,-37.04,0.49,12,0.02,-48.00,3657.00,1948,20250424,-8.73,1218,20241209,45.98,1948,-8.73,20250424,1580,12.53,20250102,1948,-8.73,20250424,1218,45.98,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250513,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1719,-2,5,-0.12,2441559,1417,3.99,1721,1748,1717,2235,1205,1721,1723.05,0.78,0,44,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1045,-35.81,0.47,12,0.00,-48.00,3657.00,1948,20250424,-11.76,1218,20241209,41.13,1948,-11.76,20250424,1580,8.80,20250102,1948,-11.76,20250424,1218,41.13,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250513,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,0,3,0.00,901804,524,1.48,1721,1721,1721,2235,1205,1721,1721.00,0.78,0,-35,1802,1761,1739,1698,1676,1750,1687,304,514,500,1230,1,1,60813311,1047,-35.85,0.47,12,0.00,-48.00,3657.00,1948,20250424,-11.65,1218,20241209,41.30,1948,-11.65,20250424,1580,8.92,20250102,1948,-11.65,20250424,1218,41.30,20241209,0.10,Y,007280,500,304 억,,474772,N,N,0,N,00,N
20250512,160216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,-60,5,-3.37,61697710,35477,208.65,1771,1780,1717,2315,1247,1781,1739.14,0.78,0,4012,1873,1826,1803,1756,1733,1815,1745,304,534,500,1280,1,1,60813311,1047,-35.85,0.47,12,0.06,-48.00,3657.00,1948,20250424,-11.65,1218,20241209,41.30,1948,-11.65,20250424,1580,8.92,20250102,1948,-11.65,20250424,1218,41.30,20241209,0.10,Y,007280,500,304 억,,471852,N,N,2,N,00,N
20250512,150218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1736,-45,5,-2.53,54763438,31515,185.35,1771,1771,1717,2315,1247,1781,1737.69,0.78,0,4641,1873,1826,1803,1756,1733,1815,1745,304,534,500,1280,1,1,60813311,1056,-36.17,0.47,12,0.05,-48.00,3657.00,1948,20250424,-10.88,1218,20241209,42.53,1948,-10.88,20250424,1580,9.87,20250102,1948,-10.88,20250424,1218,42.53,20241209,0.10,Y,007280,500,304 억,,471852,N,N,2,N,00,N
20250512,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1739,-42,5,-2.36,46835702,26945,158.47,1771,1771,1717,2315,1247,1781,1738.20,0.78,0,6045,1873,1826,1803,1756,1733,1815,1745,304,534,500,1280,1,1,60813311,1058,-36.23,0.48,12,0.04,-48.00,3657.00,1948,20250424,-10.73,1218,20241209,42.78,1948,-10.73,20250424,1580,10.06,20250102,1948,-10.73,20250424,1218,42.78,20241209,0.10,Y,007280,500,304 억,,471852,N,N,2,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 20250513 160217 57 100.00 KOSPI 금속 N N N N N 1721 0 3 0.00 42807905 24423 68.82 1721 1810 1717 2235 1205 1721 1752.77 0.78 0 -5223 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1047 -35.85 0.47 12 0.04 -48.00 3657.00 1948 20250424 -11.65 1218 20241209 41.30 1948 -11.65 20250424 1580 8.92 20250102 1948 -11.65 20250424 1218 41.30 20241209 0.10 Y 007280 500 304 억 474772 N N 6 N 00 N
3 20250513 150219 57 100.00 KOSPI 금속 N N N N N 1729 8 2 0.46 40830616 23275 65.59 1721 1810 1717 2235 1205 1721 1754.27 0.78 0 -4916 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1051 -36.02 0.47 12 0.04 -48.00 3657.00 1948 20250424 -11.24 1218 20241209 41.95 1948 -11.24 20250424 1580 9.43 20250102 1948 -11.24 20250424 1218 41.95 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
4 20250513 140219 57 100.00 KOSPI 금속 N N N N N 1731 10 2 0.58 32885599 18684 52.65 1721 1810 1717 2235 1205 1721 1760.09 0.78 0 -6948 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1053 -36.06 0.47 12 0.03 -48.00 3657.00 1948 20250424 -11.14 1218 20241209 42.12 1948 -11.14 20250424 1580 9.56 20250102 1948 -11.14 20250424 1218 42.12 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
5 20250513 130220 57 100.00 KOSPI 금속 N N N N N 1739 18 2 1.05 32384163 18395 51.84 1721 1810 1717 2235 1205 1721 1760.49 0.78 0 -6919 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1058 -36.23 0.48 12 0.03 -48.00 3657.00 1948 20250424 -10.73 1218 20241209 42.78 1948 -10.73 20250424 1580 10.06 20250102 1948 -10.73 20250424 1218 42.78 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
6 20250513 120221 57 100.00 KOSPI 금속 N N N N N 1728 7 2 0.41 31315804 17777 50.09 1721 1810 1717 2235 1205 1721 1761.59 0.78 0 -7284 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1051 -36.00 0.47 12 0.03 -48.00 3657.00 1948 20250424 -11.29 1218 20241209 41.87 1948 -11.29 20250424 1580 9.37 20250102 1948 -11.29 20250424 1218 41.87 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
7 20250513 110220 57 100.00 KOSPI 금속 N N N N N 1778 57 2 3.31 17164835 9689 27.30 1721 1810 1717 2235 1205 1721 1771.58 0.78 0 -3508 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1081 -37.04 0.49 12 0.02 -48.00 3657.00 1948 20250424 -8.73 1218 20241209 45.98 1948 -8.73 20250424 1580 12.53 20250102 1948 -8.73 20250424 1218 45.98 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
8 20250513 100220 57 100.00 KOSPI 금속 N N N N N 1719 -2 5 -0.12 2441559 1417 3.99 1721 1748 1717 2235 1205 1721 1723.05 0.78 0 44 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1045 -35.81 0.47 12 0.00 -48.00 3657.00 1948 20250424 -11.76 1218 20241209 41.13 1948 -11.76 20250424 1580 8.80 20250102 1948 -11.76 20250424 1218 41.13 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
9 20250513 090221 57 100.00 KOSPI 금속 N N N N N 1721 0 3 0.00 901804 524 1.48 1721 1721 1721 2235 1205 1721 1721.00 0.78 0 -35 1802 1761 1739 1698 1676 1750 1687 304 514 500 1230 1 1 60813311 1047 -35.85 0.47 12 0.00 -48.00 3657.00 1948 20250424 -11.65 1218 20241209 41.30 1948 -11.65 20250424 1580 8.92 20250102 1948 -11.65 20250424 1218 41.30 20241209 0.10 Y 007280 500 304 억 474772 N N 0 N 00 N
10 20250512 160216 57 100.00 KOSPI 금속 N N N N N 1721 -60 5 -3.37 61697710 35477 208.65 1771 1780 1717 2315 1247 1781 1739.14 0.78 0 4012 1873 1826 1803 1756 1733 1815 1745 304 534 500 1280 1 1 60813311 1047 -35.85 0.47 12 0.06 -48.00 3657.00 1948 20250424 -11.65 1218 20241209 41.30 1948 -11.65 20250424 1580 8.92 20250102 1948 -11.65 20250424 1218 41.30 20241209 0.10 Y 007280 500 304 억 471852 N N 2 N 00 N
11 20250512 150218 57 100.00 KOSPI 금속 N N N N N 1736 -45 5 -2.53 54763438 31515 185.35 1771 1771 1717 2315 1247 1781 1737.69 0.78 0 4641 1873 1826 1803 1756 1733 1815 1745 304 534 500 1280 1 1 60813311 1056 -36.17 0.47 12 0.05 -48.00 3657.00 1948 20250424 -10.88 1218 20241209 42.53 1948 -10.88 20250424 1580 9.87 20250102 1948 -10.88 20250424 1218 42.53 20241209 0.10 Y 007280 500 304 억 471852 N N 2 N 00 N
12 20250512 140218 57 100.00 KOSPI 금속 N N N N N 1739 -42 5 -2.36 46835702 26945 158.47 1771 1771 1717 2315 1247 1781 1738.20 0.78 0 6045 1873 1826 1803 1756 1733 1815 1745 304 534 500 1280 1 1 60813311 1058 -36.23 0.48 12 0.04 -48.00 3657.00 1948 20250424 -10.73 1218 20241209 42.78 1948 -10.73 20250424 1580 10.06 20250102 1948 -10.73 20250424 1218 42.78 20241209 0.10 Y 007280 500 304 억 471852 N N 2 N 00 N