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
079550/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
20250513,160614,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378000,-3500,5,-0.92,86968542000,233739,91.42,365500,381000,358500,495500,267500,381500,372074.36,31.12,0,25495,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83160,37.51,6.84,12,1.06,10078.00,55272.00,419500,20250508,-9.89,149900,20240523,152.17,419500,-9.89,20250508,208000,81.73,20250120,419500,-9.89,20250508,149900,152.17,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,3228,N,00,N
20250513,150622,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378500,-3000,5,-0.79,81814220500,220097,86.08,365500,381000,358500,495500,267500,381500,371718.88,31.12,0,23599,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83270,37.56,6.85,12,1.00,10078.00,55272.00,419500,20250508,-9.77,149900,20240523,152.50,419500,-9.77,20250508,208000,81.97,20250120,419500,-9.77,20250508,149900,152.50,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250513,140623,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,376000,-5500,5,-1.44,74687777250,201219,78.70,365500,381000,358500,495500,267500,381500,371176.51,31.12,0,21251,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,82720,37.31,6.80,12,0.91,10078.00,55272.00,419500,20250508,-10.37,149900,20240523,150.83,419500,-10.37,20250508,208000,80.77,20250120,419500,-10.37,20250508,149900,150.83,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250513,130624,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,374000,-7500,5,-1.97,70192150000,189255,74.02,365500,381000,358500,495500,267500,381500,370886.58,31.12,0,19398,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,82280,37.11,6.77,12,0.86,10078.00,55272.00,419500,20250508,-10.85,149900,20240523,149.50,419500,-10.85,20250508,208000,79.81,20250120,419500,-10.85,20250508,149900,149.50,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250513,120625,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378750,-2750,5,-0.72,62397793500,168558,65.93,365500,381000,358500,495500,267500,381500,370185.82,31.12,0,24207,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83325,37.58,6.85,12,0.77,10078.00,55272.00,419500,20250508,-9.71,149900,20240523,152.67,419500,-9.71,20250508,208000,82.09,20250120,419500,-9.71,20250508,149900,152.67,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250513,110624,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,373500,-8000,5,-2.10,56457261000,152724,59.73,365500,381000,358500,495500,267500,381500,369668.48,31.12,0,17805,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,82170,37.06,6.76,12,0.69,10078.00,55272.00,419500,20250508,-10.97,149900,20240523,149.17,419500,-10.97,20250508,208000,79.57,20250120,419500,-10.97,20250508,149900,149.17,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250513,100626,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,379500,-2000,5,-0.52,46110175250,125036,48.90,365500,381000,358500,495500,267500,381500,368775.09,31.12,0,12576,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,83490,37.66,6.87,12,0.57,10078.00,55272.00,419500,20250508,-9.54,149900,20240523,153.17,419500,-9.54,20250508,208000,82.45,20250120,419500,-9.54,20250508,149900,153.17,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250513,090628,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,365000,-16500,5,-4.33,12228687500,33582,13.13,365500,368000,360500,495500,267500,381500,364143.59,31.12,0,6695,411833,396666,384833,369666,357833,390750,363750,1100,114000,5000,282310,500,1,22000000,80300,36.22,6.60,12,0.15,10078.00,55272.00,419500,20250508,-12.99,149900,20240523,143.50,419500,-12.99,20250508,208000,75.48,20250120,419500,-12.99,20250508,149900,143.50,20240523,1.11,Y,079550,5000,1100 억,,6845586,N,N,4176,N,00,N
20250512,160612,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,381500,-20500,5,-5.10,98836459000,255678,61.62,397000,400000,373000,522000,281500,402000,386567.23,31.03,0,48423,425666,413832,392666,380832,359666,419750,386750,1100,120000,5000,297480,500,1,22000000,83930,37.85,6.90,12,1.16,10078.00,55272.00,419500,20250508,-9.06,149900,20240523,154.50,419500,-9.06,20250508,208000,83.41,20250120,419500,-9.06,20250508,149900,154.50,20240523,1.02,Y,079550,5000,1100 억,,6827531,N,N,4176,N,00,N
20250512,150619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,378000,-24000,5,-5.97,93192666250,240837,58.04,397000,400000,373000,522000,281500,402000,386953.21,31.03,0,44744,425666,413832,392666,380832,359666,419750,386750,1100,120000,5000,297480,500,1,22000000,83160,37.51,6.84,12,1.09,10078.00,55272.00,419500,20250508,-9.89,149900,20240523,152.17,419500,-9.89,20250508,208000,81.73,20250120,419500,-9.89,20250508,149900,152.17,20240523,1.02,Y,079550,5000,1100 억,,6827531,N,N,2121,N,00,N
20250512,140618,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,383000,-19000,5,-4.73,71970609500,184640,44.50,397000,400000,381500,522000,281500,402000,389788.76,31.03,0,25822,425666,413832,392666,380832,359666,419750,386750,1100,120000,5000,297480,500,1,22000000,84260,38.00,6.93,12,0.84,10078.00,55272.00,419500,20250508,-8.70,149900,20240523,155.50,419500,-8.70,20250508,208000,84.13,20250120,419500,-8.70,20250508,149900,155.50,20240523,1.02,Y,079550,5000,1100 억,,6827531,N,N,2121,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 160614 55 30.00 KOSPI200 금속 N N N Y 40 Y 378000 -3500 5 -0.92 86968542000 233739 91.42 365500 381000 358500 495500 267500 381500 372074.36 31.12 0 25495 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 83160 37.51 6.84 12 1.06 10078.00 55272.00 419500 20250508 -9.89 149900 20240523 152.17 419500 -9.89 20250508 208000 81.73 20250120 419500 -9.89 20250508 149900 152.17 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 3228 N 00 N
3 20250513 150622 55 30.00 KOSPI200 금속 N N N Y 40 Y 378500 -3000 5 -0.79 81814220500 220097 86.08 365500 381000 358500 495500 267500 381500 371718.88 31.12 0 23599 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 83270 37.56 6.85 12 1.00 10078.00 55272.00 419500 20250508 -9.77 149900 20240523 152.50 419500 -9.77 20250508 208000 81.97 20250120 419500 -9.77 20250508 149900 152.50 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
4 20250513 140623 55 30.00 KOSPI200 금속 N N N Y 40 Y 376000 -5500 5 -1.44 74687777250 201219 78.70 365500 381000 358500 495500 267500 381500 371176.51 31.12 0 21251 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 82720 37.31 6.80 12 0.91 10078.00 55272.00 419500 20250508 -10.37 149900 20240523 150.83 419500 -10.37 20250508 208000 80.77 20250120 419500 -10.37 20250508 149900 150.83 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
5 20250513 130624 55 30.00 KOSPI200 금속 N N N Y 40 Y 374000 -7500 5 -1.97 70192150000 189255 74.02 365500 381000 358500 495500 267500 381500 370886.58 31.12 0 19398 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 82280 37.11 6.77 12 0.86 10078.00 55272.00 419500 20250508 -10.85 149900 20240523 149.50 419500 -10.85 20250508 208000 79.81 20250120 419500 -10.85 20250508 149900 149.50 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
6 20250513 120625 55 30.00 KOSPI200 금속 N N N Y 40 Y 378750 -2750 5 -0.72 62397793500 168558 65.93 365500 381000 358500 495500 267500 381500 370185.82 31.12 0 24207 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 83325 37.58 6.85 12 0.77 10078.00 55272.00 419500 20250508 -9.71 149900 20240523 152.67 419500 -9.71 20250508 208000 82.09 20250120 419500 -9.71 20250508 149900 152.67 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
7 20250513 110624 55 30.00 KOSPI200 금속 N N N Y 40 Y 373500 -8000 5 -2.10 56457261000 152724 59.73 365500 381000 358500 495500 267500 381500 369668.48 31.12 0 17805 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 82170 37.06 6.76 12 0.69 10078.00 55272.00 419500 20250508 -10.97 149900 20240523 149.17 419500 -10.97 20250508 208000 79.57 20250120 419500 -10.97 20250508 149900 149.17 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
8 20250513 100626 55 30.00 KOSPI200 금속 N N N Y 40 Y 379500 -2000 5 -0.52 46110175250 125036 48.90 365500 381000 358500 495500 267500 381500 368775.09 31.12 0 12576 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 83490 37.66 6.87 12 0.57 10078.00 55272.00 419500 20250508 -9.54 149900 20240523 153.17 419500 -9.54 20250508 208000 82.45 20250120 419500 -9.54 20250508 149900 153.17 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
9 20250513 090628 55 30.00 KOSPI200 금속 N N N Y 40 Y 365000 -16500 5 -4.33 12228687500 33582 13.13 365500 368000 360500 495500 267500 381500 364143.59 31.12 0 6695 411833 396666 384833 369666 357833 390750 363750 1100 114000 5000 282310 500 1 22000000 80300 36.22 6.60 12 0.15 10078.00 55272.00 419500 20250508 -12.99 149900 20240523 143.50 419500 -12.99 20250508 208000 75.48 20250120 419500 -12.99 20250508 149900 143.50 20240523 1.11 Y 079550 5000 1100 억 6845586 N N 4176 N 00 N
10 20250512 160612 55 30.00 KOSPI200 금속 N N N Y 40 Y 381500 -20500 5 -5.10 98836459000 255678 61.62 397000 400000 373000 522000 281500 402000 386567.23 31.03 0 48423 425666 413832 392666 380832 359666 419750 386750 1100 120000 5000 297480 500 1 22000000 83930 37.85 6.90 12 1.16 10078.00 55272.00 419500 20250508 -9.06 149900 20240523 154.50 419500 -9.06 20250508 208000 83.41 20250120 419500 -9.06 20250508 149900 154.50 20240523 1.02 Y 079550 5000 1100 억 6827531 N N 4176 N 00 N
11 20250512 150619 55 30.00 KOSPI200 금속 N N N Y 40 Y 378000 -24000 5 -5.97 93192666250 240837 58.04 397000 400000 373000 522000 281500 402000 386953.21 31.03 0 44744 425666 413832 392666 380832 359666 419750 386750 1100 120000 5000 297480 500 1 22000000 83160 37.51 6.84 12 1.09 10078.00 55272.00 419500 20250508 -9.89 149900 20240523 152.17 419500 -9.89 20250508 208000 81.73 20250120 419500 -9.89 20250508 149900 152.17 20240523 1.02 Y 079550 5000 1100 억 6827531 N N 2121 N 00 N
12 20250512 140618 55 30.00 KOSPI200 금속 N N N Y 40 Y 383000 -19000 5 -4.73 71970609500 184640 44.50 397000 400000 381500 522000 281500 402000 389788.76 31.03 0 25822 425666 413832 392666 380832 359666 419750 386750 1100 120000 5000 297480 500 1 22000000 84260 38.00 6.93 12 0.84 10078.00 55272.00 419500 20250508 -8.70 149900 20240523 155.50 419500 -8.70 20250508 208000 84.13 20250120 419500 -8.70 20250508 149900 155.50 20240523 1.02 Y 079550 5000 1100 억 6827531 N N 2121 N 00 N