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
009160/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
20250513,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4120,15,2,0.37,272144605,66050,55.44,4045,4155,4045,5330,2875,4105,4120.28,1.51,0,9969,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2696,9.81,0.42,12,0.10,420.00,9836.00,4615,20240618,-10.73,3100,20240806,32.90,4155,-0.84,20250513,3475,18.56,20250409,4615,-10.73,20240618,3100,32.90,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6769,N,00,N
20250513,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4140,35,2,0.85,268428045,65150,54.68,4045,4155,4045,5330,2875,4105,4120.15,1.51,0,10425,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2709,9.86,0.42,12,0.10,420.00,9836.00,4615,20240618,-10.29,3100,20240806,33.55,4155,-0.36,20250513,3475,19.14,20250409,4615,-10.29,20240618,3100,33.55,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250513,140231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4135,30,2,0.73,151065300,36794,30.88,4045,4140,4045,5330,2875,4105,4105.70,1.51,0,825,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2706,9.85,0.42,12,0.06,420.00,9836.00,4615,20240618,-10.40,3100,20240806,33.39,4140,-0.12,20250513,3475,18.99,20250409,4615,-10.40,20240618,3100,33.39,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250513,130232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,97822155,23880,20.04,4045,4110,4045,5330,2875,4105,4096.41,1.51,0,-802,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.04,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,0.00,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250513,120233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,75393540,18412,15.45,4045,4105,4045,5330,2875,4105,4094.80,1.51,0,-1390,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.03,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,-0.24,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250513,110231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,54943120,13424,11.27,4045,4105,4045,5330,2875,4105,4092.90,1.51,0,-1803,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.02,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,-0.24,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250513,100232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4100,-5,5,-0.12,46673755,11407,9.57,4045,4105,4045,5330,2875,4105,4091.68,1.51,0,-1944,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2683,9.76,0.42,12,0.02,420.00,9836.00,4615,20240618,-11.16,3100,20240806,32.26,4110,-0.24,20250512,3475,17.99,20250409,4615,-11.16,20240618,3100,32.26,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250513,090233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4080,-25,5,-0.61,4484500,1100,0.92,4045,4080,4045,5330,2875,4105,4076.82,1.51,0,-799,4165,4135,4080,4050,3995,4150,4065,327,1225,500,2870,5,1,65429516,2670,9.71,0.41,12,0.00,420.00,9836.00,4615,20240618,-11.59,3100,20240806,31.61,4110,-0.73,20250512,3475,17.41,20250409,4615,-11.59,20240618,3100,31.61,20240806,1.17,Y,009160,500,327 억,,989337,N,N,6684,N,00,N
20250512,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4105,85,2,2.11,487469541,119145,275.14,4025,4110,4025,5220,2815,4020,4091.40,1.57,0,5089,4043,4031,4018,4006,3993,4037,4012,327,1200,500,2810,5,1,65429516,2686,9.77,0.42,12,0.18,420.00,9836.00,4615,20240618,-11.05,3100,20240806,32.42,4110,-0.12,20250512,3475,18.13,20250409,4615,-11.05,20240618,3100,32.42,20240806,1.14,Y,009160,500,327 억,,1024092,N,N,6684,N,00,N
20250512,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4095,75,2,1.87,440342791,107654,248.61,4025,4100,4025,5220,2815,4020,4090.35,1.57,0,6458,4043,4031,4018,4006,3993,4037,4012,327,1200,500,2810,5,1,65429516,2679,9.75,0.42,12,0.16,420.00,9836.00,4615,20240618,-11.27,3100,20240806,32.10,4100,-0.12,20250512,3475,17.84,20250409,4615,-11.27,20240618,3100,32.10,20240806,1.14,Y,009160,500,327 억,,1024092,N,N,4000,N,00,N
20250512,140230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4095,75,2,1.87,391161476,95630,220.84,4025,4100,4025,5220,2815,4020,4090.36,1.57,0,2241,4043,4031,4018,4006,3993,4037,4012,327,1200,500,2810,5,1,65429516,2679,9.75,0.42,12,0.15,420.00,9836.00,4615,20240618,-11.27,3100,20240806,32.10,4100,-0.12,20250512,3475,17.84,20250409,4615,-11.27,20240618,3100,32.10,20240806,1.14,Y,009160,500,327 억,,1024092,N,N,4000,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 160228 55 60.00 KOSPI 금속 N N N Y 60 N 4120 15 2 0.37 272144605 66050 55.44 4045 4155 4045 5330 2875 4105 4120.28 1.51 0 9969 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2696 9.81 0.42 12 0.10 420.00 9836.00 4615 20240618 -10.73 3100 20240806 32.90 4155 -0.84 20250513 3475 18.56 20250409 4615 -10.73 20240618 3100 32.90 20240806 1.17 Y 009160 500 327 억 989337 N N 6769 N 00 N
3 20250513 150230 55 60.00 KOSPI 금속 N N N Y 60 N 4140 35 2 0.85 268428045 65150 54.68 4045 4155 4045 5330 2875 4105 4120.15 1.51 0 10425 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2709 9.86 0.42 12 0.10 420.00 9836.00 4615 20240618 -10.29 3100 20240806 33.55 4155 -0.36 20250513 3475 19.14 20250409 4615 -10.29 20240618 3100 33.55 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
4 20250513 140231 55 60.00 KOSPI 금속 N N N Y 60 N 4135 30 2 0.73 151065300 36794 30.88 4045 4140 4045 5330 2875 4105 4105.70 1.51 0 825 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2706 9.85 0.42 12 0.06 420.00 9836.00 4615 20240618 -10.40 3100 20240806 33.39 4140 -0.12 20250513 3475 18.99 20250409 4615 -10.40 20240618 3100 33.39 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
5 20250513 130232 55 60.00 KOSPI 금속 N N N Y 60 N 4100 -5 5 -0.12 97822155 23880 20.04 4045 4110 4045 5330 2875 4105 4096.41 1.51 0 -802 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2683 9.76 0.42 12 0.04 420.00 9836.00 4615 20240618 -11.16 3100 20240806 32.26 4110 0.00 20250512 3475 17.99 20250409 4615 -11.16 20240618 3100 32.26 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
6 20250513 120233 55 60.00 KOSPI 금속 N N N Y 60 N 4100 -5 5 -0.12 75393540 18412 15.45 4045 4105 4045 5330 2875 4105 4094.80 1.51 0 -1390 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2683 9.76 0.42 12 0.03 420.00 9836.00 4615 20240618 -11.16 3100 20240806 32.26 4110 -0.24 20250512 3475 17.99 20250409 4615 -11.16 20240618 3100 32.26 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
7 20250513 110231 55 60.00 KOSPI 금속 N N N Y 60 N 4100 -5 5 -0.12 54943120 13424 11.27 4045 4105 4045 5330 2875 4105 4092.90 1.51 0 -1803 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2683 9.76 0.42 12 0.02 420.00 9836.00 4615 20240618 -11.16 3100 20240806 32.26 4110 -0.24 20250512 3475 17.99 20250409 4615 -11.16 20240618 3100 32.26 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
8 20250513 100232 55 60.00 KOSPI 금속 N N N Y 60 N 4100 -5 5 -0.12 46673755 11407 9.57 4045 4105 4045 5330 2875 4105 4091.68 1.51 0 -1944 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2683 9.76 0.42 12 0.02 420.00 9836.00 4615 20240618 -11.16 3100 20240806 32.26 4110 -0.24 20250512 3475 17.99 20250409 4615 -11.16 20240618 3100 32.26 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
9 20250513 090233 55 60.00 KOSPI 금속 N N N Y 60 N 4080 -25 5 -0.61 4484500 1100 0.92 4045 4080 4045 5330 2875 4105 4076.82 1.51 0 -799 4165 4135 4080 4050 3995 4150 4065 327 1225 500 2870 5 1 65429516 2670 9.71 0.41 12 0.00 420.00 9836.00 4615 20240618 -11.59 3100 20240806 31.61 4110 -0.73 20250512 3475 17.41 20250409 4615 -11.59 20240618 3100 31.61 20240806 1.17 Y 009160 500 327 억 989337 N N 6684 N 00 N
10 20250512 160228 55 60.00 KOSPI 금속 N N N Y 60 N 4105 85 2 2.11 487469541 119145 275.14 4025 4110 4025 5220 2815 4020 4091.40 1.57 0 5089 4043 4031 4018 4006 3993 4037 4012 327 1200 500 2810 5 1 65429516 2686 9.77 0.42 12 0.18 420.00 9836.00 4615 20240618 -11.05 3100 20240806 32.42 4110 -0.12 20250512 3475 18.13 20250409 4615 -11.05 20240618 3100 32.42 20240806 1.14 Y 009160 500 327 억 1024092 N N 6684 N 00 N
11 20250512 150230 55 60.00 KOSPI 금속 N N N Y 60 N 4095 75 2 1.87 440342791 107654 248.61 4025 4100 4025 5220 2815 4020 4090.35 1.57 0 6458 4043 4031 4018 4006 3993 4037 4012 327 1200 500 2810 5 1 65429516 2679 9.75 0.42 12 0.16 420.00 9836.00 4615 20240618 -11.27 3100 20240806 32.10 4100 -0.12 20250512 3475 17.84 20250409 4615 -11.27 20240618 3100 32.10 20240806 1.14 Y 009160 500 327 억 1024092 N N 4000 N 00 N
12 20250512 140230 55 60.00 KOSPI 금속 N N N Y 60 N 4095 75 2 1.87 391161476 95630 220.84 4025 4100 4025 5220 2815 4020 4090.36 1.57 0 2241 4043 4031 4018 4006 3993 4037 4012 327 1200 500 2810 5 1 65429516 2679 9.75 0.42 12 0.15 420.00 9836.00 4615 20240618 -11.27 3100 20240806 32.10 4100 -0.12 20250512 3475 17.84 20250409 4615 -11.27 20240618 3100 32.10 20240806 1.14 Y 009160 500 327 억 1024092 N N 4000 N 00 N