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
071090/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
20250513,160558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-20,5,-0.50,1268777060,319011,71.57,4030,4035,3935,5180,2790,3985,3977.23,1.71,0,-18732,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,801,-72.09,0.54,12,1.58,-55.00,7332.00,5400,20250416,-26.57,2500,20241209,58.60,5400,-26.57,20250416,2705,46.58,20250102,5400,-26.57,20250416,2500,58.60,20241209,7.99,Y,071090,500,100 억,,344714,N,N,1988,N,00,N
20250513,150606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3970,-15,5,-0.38,1205133540,302955,67.97,4030,4035,3935,5180,2790,3985,3977.93,1.71,0,-23258,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,802,-72.18,0.54,12,1.50,-55.00,7332.00,5400,20250416,-26.48,2500,20241209,58.80,5400,-26.48,20250416,2705,46.77,20250102,5400,-26.48,20250416,2500,58.80,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250513,140607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3955,-30,5,-0.75,1098921204,276144,61.95,4030,4035,3935,5180,2790,3985,3979.52,1.71,0,-32215,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,799,-71.91,0.54,12,1.37,-55.00,7332.00,5400,20250416,-26.76,2500,20241209,58.20,5400,-26.76,20250416,2705,46.21,20250102,5400,-26.76,20250416,2500,58.20,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250513,130607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3970,-15,5,-0.38,940279209,235982,52.94,4030,4035,3955,5180,2790,3985,3984.54,1.71,0,-24303,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,802,-72.18,0.54,12,1.17,-55.00,7332.00,5400,20250416,-26.48,2500,20241209,58.80,5400,-26.48,20250416,2705,46.77,20250102,5400,-26.48,20250416,2500,58.80,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250513,120608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-20,5,-0.50,832251158,208745,46.83,4030,4035,3955,5180,2790,3985,3986.93,1.71,0,-14030,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,801,-72.09,0.54,12,1.03,-55.00,7332.00,5400,20250416,-26.57,2500,20241209,58.60,5400,-26.57,20250416,2705,46.58,20250102,5400,-26.57,20250416,2500,58.60,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250513,110608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,0,3,0.00,742383893,186109,41.75,4030,4035,3955,5180,2790,3985,3988.97,1.71,0,-12833,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,805,-72.45,0.54,12,0.92,-55.00,7332.00,5400,20250416,-26.20,2500,20241209,59.40,5400,-26.20,20250416,2705,47.32,20250102,5400,-26.20,20250416,2500,59.40,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250513,100609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,-10,5,-0.25,592682233,148422,33.30,4030,4035,3955,5180,2790,3985,3993.22,1.71,0,-13077,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,803,-72.27,0.54,12,0.74,-55.00,7332.00,5400,20250416,-26.39,2500,20241209,59.00,5400,-26.39,20250416,2705,46.95,20250102,5400,-26.39,20250416,2500,59.00,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250513,090612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,35,2,0.88,68893180,17150,3.85,4030,4035,4005,5180,2790,3985,4017.10,1.71,0,-5896,4145,4065,4015,3935,3885,4040,3910,101,1195,500,2550,5,1,20191471,812,-73.09,0.55,12,0.08,-55.00,7332.00,5400,20250416,-25.56,2500,20241209,60.80,5400,-25.56,20250416,2705,48.61,20250102,5400,-25.56,20250416,2500,60.80,20241209,7.99,Y,071090,500,100 억,,344714,N,N,10088,N,00,N
20250512,160557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,-115,5,-2.80,1744531046,436462,31.81,4095,4095,3965,5330,2870,4100,3997.06,1.91,0,-43357,4303,4201,4078,3976,3853,4252,4027,101,1230,500,2620,5,1,20191471,805,-72.45,0.54,12,2.16,-55.00,7332.00,5400,20250416,-26.20,2500,20241209,59.40,5400,-26.20,20250416,2705,47.32,20250102,5400,-26.20,20250416,2500,59.40,20241209,8.06,Y,071090,500,100 억,,385270,N,N,10088,N,00,N
20250512,150603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,-110,5,-2.68,1550506661,387829,28.27,4095,4095,3965,5330,2870,4100,3997.91,1.91,0,-41019,4303,4201,4078,3976,3853,4252,4027,101,1230,500,2620,5,1,20191471,806,-72.55,0.54,12,1.92,-55.00,7332.00,5400,20250416,-26.11,2500,20241209,59.60,5400,-26.11,20250416,2705,47.50,20250102,5400,-26.11,20250416,2500,59.60,20241209,8.06,Y,071090,500,100 억,,385270,N,N,17413,N,00,N
20250512,140602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-100,5,-2.44,1420348001,355209,25.89,4095,4095,3965,5330,2870,4100,3998.63,1.91,0,-38085,4303,4201,4078,3976,3853,4252,4027,101,1230,500,2620,5,1,20191471,808,-72.73,0.55,12,1.76,-55.00,7332.00,5400,20250416,-25.93,2500,20241209,60.00,5400,-25.93,20250416,2705,47.87,20250102,5400,-25.93,20250416,2500,60.00,20241209,8.06,Y,071090,500,100 억,,385270,N,N,17413,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 160558 57 100.00 KOSPI 금속 N N N N N 3965 -20 5 -0.50 1268777060 319011 71.57 4030 4035 3935 5180 2790 3985 3977.23 1.71 0 -18732 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 801 -72.09 0.54 12 1.58 -55.00 7332.00 5400 20250416 -26.57 2500 20241209 58.60 5400 -26.57 20250416 2705 46.58 20250102 5400 -26.57 20250416 2500 58.60 20241209 7.99 Y 071090 500 100 억 344714 N N 1988 N 00 N
3 20250513 150606 57 100.00 KOSPI 금속 N N N N N 3970 -15 5 -0.38 1205133540 302955 67.97 4030 4035 3935 5180 2790 3985 3977.93 1.71 0 -23258 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 802 -72.18 0.54 12 1.50 -55.00 7332.00 5400 20250416 -26.48 2500 20241209 58.80 5400 -26.48 20250416 2705 46.77 20250102 5400 -26.48 20250416 2500 58.80 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
4 20250513 140607 57 100.00 KOSPI 금속 N N N N N 3955 -30 5 -0.75 1098921204 276144 61.95 4030 4035 3935 5180 2790 3985 3979.52 1.71 0 -32215 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 799 -71.91 0.54 12 1.37 -55.00 7332.00 5400 20250416 -26.76 2500 20241209 58.20 5400 -26.76 20250416 2705 46.21 20250102 5400 -26.76 20250416 2500 58.20 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
5 20250513 130607 57 100.00 KOSPI 금속 N N N N N 3970 -15 5 -0.38 940279209 235982 52.94 4030 4035 3955 5180 2790 3985 3984.54 1.71 0 -24303 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 802 -72.18 0.54 12 1.17 -55.00 7332.00 5400 20250416 -26.48 2500 20241209 58.80 5400 -26.48 20250416 2705 46.77 20250102 5400 -26.48 20250416 2500 58.80 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
6 20250513 120608 57 100.00 KOSPI 금속 N N N N N 3965 -20 5 -0.50 832251158 208745 46.83 4030 4035 3955 5180 2790 3985 3986.93 1.71 0 -14030 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 801 -72.09 0.54 12 1.03 -55.00 7332.00 5400 20250416 -26.57 2500 20241209 58.60 5400 -26.57 20250416 2705 46.58 20250102 5400 -26.57 20250416 2500 58.60 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
7 20250513 110608 57 100.00 KOSPI 금속 N N N N N 3985 0 3 0.00 742383893 186109 41.75 4030 4035 3955 5180 2790 3985 3988.97 1.71 0 -12833 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 805 -72.45 0.54 12 0.92 -55.00 7332.00 5400 20250416 -26.20 2500 20241209 59.40 5400 -26.20 20250416 2705 47.32 20250102 5400 -26.20 20250416 2500 59.40 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
8 20250513 100609 57 100.00 KOSPI 금속 N N N N N 3975 -10 5 -0.25 592682233 148422 33.30 4030 4035 3955 5180 2790 3985 3993.22 1.71 0 -13077 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 803 -72.27 0.54 12 0.74 -55.00 7332.00 5400 20250416 -26.39 2500 20241209 59.00 5400 -26.39 20250416 2705 46.95 20250102 5400 -26.39 20250416 2500 59.00 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
9 20250513 090612 57 100.00 KOSPI 금속 N N N N N 4020 35 2 0.88 68893180 17150 3.85 4030 4035 4005 5180 2790 3985 4017.10 1.71 0 -5896 4145 4065 4015 3935 3885 4040 3910 101 1195 500 2550 5 1 20191471 812 -73.09 0.55 12 0.08 -55.00 7332.00 5400 20250416 -25.56 2500 20241209 60.80 5400 -25.56 20250416 2705 48.61 20250102 5400 -25.56 20250416 2500 60.80 20241209 7.99 Y 071090 500 100 억 344714 N N 10088 N 00 N
10 20250512 160557 57 100.00 KOSPI 금속 N N N N N 3985 -115 5 -2.80 1744531046 436462 31.81 4095 4095 3965 5330 2870 4100 3997.06 1.91 0 -43357 4303 4201 4078 3976 3853 4252 4027 101 1230 500 2620 5 1 20191471 805 -72.45 0.54 12 2.16 -55.00 7332.00 5400 20250416 -26.20 2500 20241209 59.40 5400 -26.20 20250416 2705 47.32 20250102 5400 -26.20 20250416 2500 59.40 20241209 8.06 Y 071090 500 100 억 385270 N N 10088 N 00 N
11 20250512 150603 57 100.00 KOSPI 금속 N N N N N 3990 -110 5 -2.68 1550506661 387829 28.27 4095 4095 3965 5330 2870 4100 3997.91 1.91 0 -41019 4303 4201 4078 3976 3853 4252 4027 101 1230 500 2620 5 1 20191471 806 -72.55 0.54 12 1.92 -55.00 7332.00 5400 20250416 -26.11 2500 20241209 59.60 5400 -26.11 20250416 2705 47.50 20250102 5400 -26.11 20250416 2500 59.60 20241209 8.06 Y 071090 500 100 억 385270 N N 17413 N 00 N
12 20250512 140602 57 100.00 KOSPI 금속 N N N N N 4000 -100 5 -2.44 1420348001 355209 25.89 4095 4095 3965 5330 2870 4100 3998.63 1.91 0 -38085 4303 4201 4078 3976 3853 4252 4027 101 1230 500 2620 5 1 20191471 808 -72.73 0.55 12 1.76 -55.00 7332.00 5400 20250416 -25.93 2500 20241209 60.00 5400 -25.93 20250416 2705 47.87 20250102 5400 -25.93 20250416 2500 60.00 20241209 8.06 Y 071090 500 100 억 385270 N N 17413 N 00 N