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
069730/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
20250513,160556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,15,2,0.43,58858605,16802,73.68,3505,3520,3480,4555,2455,3505,3503.07,8.28,0,-4017,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.12,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,86,N,00,N
20250513,150604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,0,3,0.00,57526255,16423,72.02,3505,3520,3480,4555,2455,3505,3502.79,8.28,0,-3935,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.78,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250513,140605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,5,2,0.14,55430145,15825,69.40,3505,3520,3480,4555,2455,3505,3502.69,8.28,0,-3859,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.79,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250513,130606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,15,2,0.43,54532720,15569,68.28,3505,3520,3480,4555,2455,3505,3502.65,8.28,0,-3932,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.11,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250513,120607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,5,2,0.14,34716550,9908,43.45,3505,3520,3480,4555,2455,3505,3503.89,8.28,0,-4273,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.79,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250513,110606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,15,2,0.43,34565385,9865,43.26,3505,3520,3480,4555,2455,3505,3503.84,8.28,0,-4249,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250513,100608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,0,3,0.00,29644225,8462,37.11,3505,3520,3480,4555,2455,3505,3503.22,8.28,0,-3649,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,505,-1.78,0.31,12,0.06,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250513,090610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,-15,5,-0.43,4150135,1187,5.21,3505,3505,3480,4555,2455,3505,3496.32,8.28,0,-511,3615,3560,3470,3415,3325,3587,3442,72,1050,500,2310,5,1,14400000,503,-1.78,0.30,12,0.01,-1965.00,11477.00,5150,20240607,-32.23,2990,20241209,16.72,4145,-15.80,20250120,3270,6.73,20250331,5150,-32.23,20240607,2990,16.72,20241209,1.91,Y,069730,500,72 억,,1192342,N,N,0,N,00,N
20250512,160555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,70,2,2.04,77990085,22794,124.47,3435,3525,3380,4465,2405,3435,3421.08,8.24,0,6441,3561,3497,3466,3402,3371,3482,3387,72,1030,500,2260,5,1,14400000,505,-1.78,0.31,12,0.16,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.91,Y,069730,500,72 억,,1187199,N,N,1,N,00,N
20250512,150601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,75,2,2.18,73893525,21622,118.07,3435,3525,3380,4465,2405,3435,3417.52,8.24,0,7008,3561,3497,3466,3402,3371,3482,3387,72,1030,500,2260,5,1,14400000,505,-1.79,0.31,12,0.15,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1187199,N,N,1,N,00,N
20250512,140600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,75,2,2.18,73501130,21510,117.46,3435,3525,3380,4465,2405,3435,3417.07,8.24,0,7105,3561,3497,3466,3402,3371,3482,3387,72,1030,500,2260,5,1,14400000,505,-1.79,0.31,12,0.15,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.91,Y,069730,500,72 억,,1187199,N,N,1,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 160556 57 100.00 KOSPI 금속 N N N N N 3520 15 2 0.43 58858605 16802 73.68 3505 3520 3480 4555 2455 3505 3503.07 8.28 0 -4017 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 507 -1.79 0.31 12 0.12 -1965.00 11477.00 5150 20240607 -31.65 2990 20241209 17.73 4145 -15.08 20250120 3270 7.65 20250331 5150 -31.65 20240607 2990 17.73 20241209 1.91 Y 069730 500 72 억 1192342 N N 86 N 00 N
3 20250513 150604 57 100.00 KOSPI 금속 N N N N N 3505 0 3 0.00 57526255 16423 72.02 3505 3520 3480 4555 2455 3505 3502.79 8.28 0 -3935 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 505 -1.78 0.31 12 0.11 -1965.00 11477.00 5150 20240607 -31.94 2990 20241209 17.22 4145 -15.44 20250120 3270 7.19 20250331 5150 -31.94 20240607 2990 17.22 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
4 20250513 140605 57 100.00 KOSPI 금속 N N N N N 3510 5 2 0.14 55430145 15825 69.40 3505 3520 3480 4555 2455 3505 3502.69 8.28 0 -3859 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 505 -1.79 0.31 12 0.11 -1965.00 11477.00 5150 20240607 -31.84 2990 20241209 17.39 4145 -15.32 20250120 3270 7.34 20250331 5150 -31.84 20240607 2990 17.39 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
5 20250513 130606 57 100.00 KOSPI 금속 N N N N N 3520 15 2 0.43 54532720 15569 68.28 3505 3520 3480 4555 2455 3505 3502.65 8.28 0 -3932 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 507 -1.79 0.31 12 0.11 -1965.00 11477.00 5150 20240607 -31.65 2990 20241209 17.73 4145 -15.08 20250120 3270 7.65 20250331 5150 -31.65 20240607 2990 17.73 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
6 20250513 120607 57 100.00 KOSPI 금속 N N N N N 3510 5 2 0.14 34716550 9908 43.45 3505 3520 3480 4555 2455 3505 3503.89 8.28 0 -4273 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 505 -1.79 0.31 12 0.07 -1965.00 11477.00 5150 20240607 -31.84 2990 20241209 17.39 4145 -15.32 20250120 3270 7.34 20250331 5150 -31.84 20240607 2990 17.39 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
7 20250513 110606 57 100.00 KOSPI 금속 N N N N N 3520 15 2 0.43 34565385 9865 43.26 3505 3520 3480 4555 2455 3505 3503.84 8.28 0 -4249 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 507 -1.79 0.31 12 0.07 -1965.00 11477.00 5150 20240607 -31.65 2990 20241209 17.73 4145 -15.08 20250120 3270 7.65 20250331 5150 -31.65 20240607 2990 17.73 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
8 20250513 100608 57 100.00 KOSPI 금속 N N N N N 3505 0 3 0.00 29644225 8462 37.11 3505 3520 3480 4555 2455 3505 3503.22 8.28 0 -3649 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 505 -1.78 0.31 12 0.06 -1965.00 11477.00 5150 20240607 -31.94 2990 20241209 17.22 4145 -15.44 20250120 3270 7.19 20250331 5150 -31.94 20240607 2990 17.22 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
9 20250513 090610 57 100.00 KOSPI 금속 N N N N N 3490 -15 5 -0.43 4150135 1187 5.21 3505 3505 3480 4555 2455 3505 3496.32 8.28 0 -511 3615 3560 3470 3415 3325 3587 3442 72 1050 500 2310 5 1 14400000 503 -1.78 0.30 12 0.01 -1965.00 11477.00 5150 20240607 -32.23 2990 20241209 16.72 4145 -15.80 20250120 3270 6.73 20250331 5150 -32.23 20240607 2990 16.72 20241209 1.91 Y 069730 500 72 억 1192342 N N 0 N 00 N
10 20250512 160555 57 100.00 KOSPI 금속 N N N N N 3505 70 2 2.04 77990085 22794 124.47 3435 3525 3380 4465 2405 3435 3421.08 8.24 0 6441 3561 3497 3466 3402 3371 3482 3387 72 1030 500 2260 5 1 14400000 505 -1.78 0.31 12 0.16 -1965.00 11477.00 5150 20240607 -31.94 2990 20241209 17.22 4145 -15.44 20250120 3270 7.19 20250331 5150 -31.94 20240607 2990 17.22 20241209 1.91 Y 069730 500 72 억 1187199 N N 1 N 00 N
11 20250512 150601 57 100.00 KOSPI 금속 N N N N N 3510 75 2 2.18 73893525 21622 118.07 3435 3525 3380 4465 2405 3435 3417.52 8.24 0 7008 3561 3497 3466 3402 3371 3482 3387 72 1030 500 2260 5 1 14400000 505 -1.79 0.31 12 0.15 -1965.00 11477.00 5150 20240607 -31.84 2990 20241209 17.39 4145 -15.32 20250120 3270 7.34 20250331 5150 -31.84 20240607 2990 17.39 20241209 1.91 Y 069730 500 72 억 1187199 N N 1 N 00 N
12 20250512 140600 57 100.00 KOSPI 금속 N N N N N 3510 75 2 2.18 73501130 21510 117.46 3435 3525 3380 4465 2405 3435 3417.07 8.24 0 7105 3561 3497 3466 3402 3371 3482 3387 72 1030 500 2260 5 1 14400000 505 -1.79 0.31 12 0.15 -1965.00 11477.00 5150 20240607 -31.84 2990 20241209 17.39 4145 -15.32 20250120 3270 7.34 20250331 5150 -31.84 20240607 2990 17.39 20241209 1.91 Y 069730 500 72 억 1187199 N N 1 N 00 N