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
019440/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
20250513,160318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,20,2,0.15,45617975,3385,34.67,13540,13540,13450,17480,9420,13450,13476.51,0.92,0,49,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.35,12,0.04,1280.00,39036.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,46,N,00,N
20250513,150322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,20,2,0.15,44096405,3272,33.51,13540,13540,13450,17480,9420,13450,13476.90,0.92,0,41,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.35,12,0.04,1280.00,39036.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250513,140322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,20,2,0.15,38761035,2876,29.46,13540,13540,13450,17480,9420,13450,13477.41,0.92,0,-43,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.35,12,0.03,1280.00,39036.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250513,130324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13480,30,2,0.22,28022895,2079,21.29,13540,13540,13450,17480,9420,13450,13479.03,0.92,0,-34,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1155,10.53,0.35,12,0.02,1280.00,39036.00,14500,20240625,-7.03,12660,20250203,6.48,13990,-3.65,20250307,12660,6.48,20250203,14500,-7.03,20240625,12660,6.48,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250513,120324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13460,10,2,0.07,18116265,1344,13.76,13540,13540,13450,17480,9420,13450,13479.36,0.92,0,-41,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1154,10.52,0.34,12,0.02,1280.00,39036.00,14500,20240625,-7.17,12660,20250203,6.32,13990,-3.79,20250307,12660,6.32,20250203,14500,-7.17,20240625,12660,6.32,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250513,110323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13480,30,2,0.22,16001010,1187,12.16,13540,13540,13450,17480,9420,13450,13480.21,0.92,0,-52,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1155,10.53,0.35,12,0.01,1280.00,39036.00,14500,20240625,-7.03,12660,20250203,6.48,13990,-3.65,20250307,12660,6.48,20250203,14500,-7.03,20240625,12660,6.48,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250513,100323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,0,3,0.00,13564080,1006,10.30,13540,13540,13450,17480,9420,13450,13483.18,0.92,0,-72,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1153,10.51,0.34,12,0.01,1280.00,39036.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250513,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13530,80,2,0.59,1732460,128,1.31,13540,13540,13500,17480,9420,13450,13534.84,0.92,0,-5,13563,13506,13393,13336,13223,13535,13365,429,4030,5000,9680,10,1,8570000,1160,10.57,0.35,12,0.00,1280.00,39036.00,14500,20240625,-6.69,12660,20250203,6.87,13990,-3.29,20250307,12660,6.87,20250203,14500,-6.69,20240625,12660,6.87,20250203,0.14,Y,019440,5000,428 억,,78517,N,N,497,N,00,N
20250512,160318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,70,2,0.52,130819010,9764,112.87,13370,13450,13280,17390,9370,13380,13398.10,0.90,0,1171,13453,13416,13363,13326,13273,13435,13345,429,4010,5000,9630,10,1,8570000,1153,10.51,0.34,12,0.11,1280.00,39036.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.14,Y,019440,5000,428 억,,76738,N,N,497,N,00,N
20250512,150321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,20,2,0.15,97727160,7302,84.41,13370,13430,13280,17390,9370,13380,13383.62,0.90,0,767,13453,13416,13363,13326,13273,13435,13345,429,4010,5000,9630,10,1,8570000,1148,10.47,0.34,12,0.09,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,76738,N,N,550,N,00,N
20250512,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13430,50,2,0.37,91894220,6867,79.38,13370,13430,13280,17390,9370,13380,13382.00,0.90,0,698,13453,13416,13363,13326,13273,13435,13345,429,4010,5000,9630,10,1,8570000,1151,10.49,0.34,12,0.08,1280.00,39036.00,14500,20240625,-7.38,12660,20250203,6.08,13990,-4.00,20250307,12660,6.08,20250203,14500,-7.38,20240625,12660,6.08,20250203,0.14,Y,019440,5000,428 억,,76738,N,N,550,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 160318 57 100.00 KOSPI 금속 N N N N N 13470 20 2 0.15 45617975 3385 34.67 13540 13540 13450 17480 9420 13450 13476.51 0.92 0 49 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1154 10.52 0.35 12 0.04 1280.00 39036.00 14500 20240625 -7.10 12660 20250203 6.40 13990 -3.72 20250307 12660 6.40 20250203 14500 -7.10 20240625 12660 6.40 20250203 0.14 Y 019440 5000 428 억 78517 N N 46 N 00 N
3 20250513 150322 57 100.00 KOSPI 금속 N N N N N 13470 20 2 0.15 44096405 3272 33.51 13540 13540 13450 17480 9420 13450 13476.90 0.92 0 41 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1154 10.52 0.35 12 0.04 1280.00 39036.00 14500 20240625 -7.10 12660 20250203 6.40 13990 -3.72 20250307 12660 6.40 20250203 14500 -7.10 20240625 12660 6.40 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
4 20250513 140322 57 100.00 KOSPI 금속 N N N N N 13470 20 2 0.15 38761035 2876 29.46 13540 13540 13450 17480 9420 13450 13477.41 0.92 0 -43 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1154 10.52 0.35 12 0.03 1280.00 39036.00 14500 20240625 -7.10 12660 20250203 6.40 13990 -3.72 20250307 12660 6.40 20250203 14500 -7.10 20240625 12660 6.40 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
5 20250513 130324 57 100.00 KOSPI 금속 N N N N N 13480 30 2 0.22 28022895 2079 21.29 13540 13540 13450 17480 9420 13450 13479.03 0.92 0 -34 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1155 10.53 0.35 12 0.02 1280.00 39036.00 14500 20240625 -7.03 12660 20250203 6.48 13990 -3.65 20250307 12660 6.48 20250203 14500 -7.03 20240625 12660 6.48 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
6 20250513 120324 57 100.00 KOSPI 금속 N N N N N 13460 10 2 0.07 18116265 1344 13.76 13540 13540 13450 17480 9420 13450 13479.36 0.92 0 -41 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1154 10.52 0.34 12 0.02 1280.00 39036.00 14500 20240625 -7.17 12660 20250203 6.32 13990 -3.79 20250307 12660 6.32 20250203 14500 -7.17 20240625 12660 6.32 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
7 20250513 110323 57 100.00 KOSPI 금속 N N N N N 13480 30 2 0.22 16001010 1187 12.16 13540 13540 13450 17480 9420 13450 13480.21 0.92 0 -52 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1155 10.53 0.35 12 0.01 1280.00 39036.00 14500 20240625 -7.03 12660 20250203 6.48 13990 -3.65 20250307 12660 6.48 20250203 14500 -7.03 20240625 12660 6.48 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
8 20250513 100323 57 100.00 KOSPI 금속 N N N N N 13450 0 3 0.00 13564080 1006 10.30 13540 13540 13450 17480 9420 13450 13483.18 0.92 0 -72 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1153 10.51 0.34 12 0.01 1280.00 39036.00 14500 20240625 -7.24 12660 20250203 6.24 13990 -3.86 20250307 12660 6.24 20250203 14500 -7.24 20240625 12660 6.24 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
9 20250513 090325 57 100.00 KOSPI 금속 N N N N N 13530 80 2 0.59 1732460 128 1.31 13540 13540 13500 17480 9420 13450 13534.84 0.92 0 -5 13563 13506 13393 13336 13223 13535 13365 429 4030 5000 9680 10 1 8570000 1160 10.57 0.35 12 0.00 1280.00 39036.00 14500 20240625 -6.69 12660 20250203 6.87 13990 -3.29 20250307 12660 6.87 20250203 14500 -6.69 20240625 12660 6.87 20250203 0.14 Y 019440 5000 428 억 78517 N N 497 N 00 N
10 20250512 160318 57 100.00 KOSPI 금속 N N N N N 13450 70 2 0.52 130819010 9764 112.87 13370 13450 13280 17390 9370 13380 13398.10 0.90 0 1171 13453 13416 13363 13326 13273 13435 13345 429 4010 5000 9630 10 1 8570000 1153 10.51 0.34 12 0.11 1280.00 39036.00 14500 20240625 -7.24 12660 20250203 6.24 13990 -3.86 20250307 12660 6.24 20250203 14500 -7.24 20240625 12660 6.24 20250203 0.14 Y 019440 5000 428 억 76738 N N 497 N 00 N
11 20250512 150321 57 100.00 KOSPI 금속 N N N N N 13400 20 2 0.15 97727160 7302 84.41 13370 13430 13280 17390 9370 13380 13383.62 0.90 0 767 13453 13416 13363 13326 13273 13435 13345 429 4010 5000 9630 10 1 8570000 1148 10.47 0.34 12 0.09 1280.00 39036.00 14500 20240625 -7.59 12660 20250203 5.85 13990 -4.22 20250307 12660 5.85 20250203 14500 -7.59 20240625 12660 5.85 20250203 0.14 Y 019440 5000 428 억 76738 N N 550 N 00 N
12 20250512 140320 57 100.00 KOSPI 금속 N N N N N 13430 50 2 0.37 91894220 6867 79.38 13370 13430 13280 17390 9370 13380 13382.00 0.90 0 698 13453 13416 13363 13326 13273 13435 13345 429 4010 5000 9630 10 1 8570000 1151 10.49 0.34 12 0.08 1280.00 39036.00 14500 20240625 -7.38 12660 20250203 6.08 13990 -4.00 20250307 12660 6.08 20250203 14500 -7.38 20240625 12660 6.08 20250203 0.14 Y 019440 5000 428 억 76738 N N 550 N 00 N