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
084010/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
20250513,160625,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16250,-180,5,-1.10,348540915,21519,36.07,16550,16550,16100,21350,11510,16430,16196.86,4.56,0,-7993,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3805,10.14,0.44,12,0.09,1603.00,37334.00,17850,20250428,-8.96,10360,20240805,56.85,17850,-8.96,20250428,14340,13.32,20250409,17850,-8.96,20250428,10360,56.85,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,1483,N,00,N
20250513,150633,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16180,-250,5,-1.52,319127655,19707,33.03,16550,16550,16100,21350,11510,16430,16193.62,4.56,0,-7504,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3788,10.09,0.43,12,0.08,1603.00,37334.00,17850,20250428,-9.36,10360,20240805,56.18,17850,-9.36,20250428,14340,12.83,20250409,17850,-9.36,20250428,10360,56.18,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250513,140634,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,-300,5,-1.83,272211905,16804,28.17,16550,16550,16100,21350,11510,16430,16199.23,4.56,0,-6649,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3777,10.06,0.43,12,0.07,1603.00,37334.00,17850,20250428,-9.64,10360,20240805,55.69,17850,-9.64,20250428,14340,12.48,20250409,17850,-9.64,20250428,10360,55.69,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250513,130635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16140,-290,5,-1.77,230148425,14197,23.80,16550,16550,16130,21350,11510,16430,16211.06,4.56,0,-4803,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3779,10.07,0.43,12,0.06,1603.00,37334.00,17850,20250428,-9.58,10360,20240805,55.79,17850,-9.58,20250428,14340,12.55,20250409,17850,-9.58,20250428,10360,55.79,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250513,120636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,-170,5,-1.03,146971525,9054,15.18,16550,16550,16130,21350,11510,16430,16232.77,4.56,0,-4205,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3807,10.14,0.44,12,0.04,1603.00,37334.00,17850,20250428,-8.91,10360,20240805,56.95,17850,-8.91,20250428,14340,13.39,20250409,17850,-8.91,20250428,10360,56.95,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250513,110635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16250,-180,5,-1.10,133570020,8230,13.79,16550,16550,16130,21350,11510,16430,16229.65,4.56,0,-3925,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3805,10.14,0.44,12,0.04,1603.00,37334.00,17850,20250428,-8.96,10360,20240805,56.85,17850,-8.96,20250428,14340,13.32,20250409,17850,-8.96,20250428,10360,56.85,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250513,100637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16240,-190,5,-1.16,113702550,7005,11.74,16550,16550,16130,21350,11510,16430,16231.63,4.56,0,-3972,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3802,10.13,0.43,12,0.03,1603.00,37334.00,17850,20250428,-9.02,10360,20240805,56.76,17850,-9.02,20250428,14340,13.25,20250409,17850,-9.02,20250428,10360,56.76,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250513,090639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16370,-60,5,-0.37,16764290,1020,1.71,16550,16550,16370,21350,11510,16430,16435.58,4.56,0,-421,16783,16606,16263,16086,15743,16695,16175,246,4920,1000,12150,10,1,23414397,3833,10.21,0.44,12,0.00,1603.00,37334.00,17850,20250428,-8.29,10360,20240805,58.01,17850,-8.29,20250428,14340,14.16,20250409,17850,-8.29,20250428,10360,58.01,20240805,0.26,Y,084010,1000,246 억,,1067072,N,N,3591,N,00,N
20250512,160623,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16430,590,2,3.72,970266520,59660,298.51,15920,16440,15920,20550,11090,15840,16263.21,4.49,0,9348,16113,15976,15863,15726,15613,15920,15670,246,4710,1000,11720,10,1,23414397,3847,10.25,0.44,12,0.25,1603.00,37334.00,17850,20250428,-7.96,10360,20240805,58.59,17850,-7.96,20250428,14340,14.57,20250409,17850,-7.96,20250428,10360,58.59,20240805,0.25,Y,084010,1000,246 억,,1051445,N,N,3591,N,00,N
20250512,150630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16360,520,2,3.28,933868870,57437,287.39,15920,16440,15920,20550,11090,15840,16259.01,4.49,0,9006,16113,15976,15863,15726,15613,15920,15670,246,4710,1000,11720,10,1,23414397,3831,10.21,0.44,12,0.25,1603.00,37334.00,17850,20250428,-8.35,10360,20240805,57.92,17850,-8.35,20250428,14340,14.09,20250409,17850,-8.35,20250428,10360,57.92,20240805,0.25,Y,084010,1000,246 억,,1051445,N,N,3017,N,00,N
20250512,140629,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16260,420,2,2.65,797855175,49123,245.79,15920,16440,15920,20550,11090,15840,16241.99,4.49,0,8591,16113,15976,15863,15726,15613,15920,15670,246,4710,1000,11720,10,1,23414397,3807,10.14,0.44,12,0.21,1603.00,37334.00,17850,20250428,-8.91,10360,20240805,56.95,17850,-8.91,20250428,14340,13.39,20250409,17850,-8.91,20250428,10360,56.95,20240805,0.25,Y,084010,1000,246 억,,1051445,N,N,3017,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 160625 55 60.00 KOSPI 금속 N N N Y 60 N 16250 -180 5 -1.10 348540915 21519 36.07 16550 16550 16100 21350 11510 16430 16196.86 4.56 0 -7993 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3805 10.14 0.44 12 0.09 1603.00 37334.00 17850 20250428 -8.96 10360 20240805 56.85 17850 -8.96 20250428 14340 13.32 20250409 17850 -8.96 20250428 10360 56.85 20240805 0.26 Y 084010 1000 246 억 1067072 N N 1483 N 00 N
3 20250513 150633 55 60.00 KOSPI 금속 N N N Y 60 N 16180 -250 5 -1.52 319127655 19707 33.03 16550 16550 16100 21350 11510 16430 16193.62 4.56 0 -7504 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3788 10.09 0.43 12 0.08 1603.00 37334.00 17850 20250428 -9.36 10360 20240805 56.18 17850 -9.36 20250428 14340 12.83 20250409 17850 -9.36 20250428 10360 56.18 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
4 20250513 140634 55 60.00 KOSPI 금속 N N N Y 60 N 16130 -300 5 -1.83 272211905 16804 28.17 16550 16550 16100 21350 11510 16430 16199.23 4.56 0 -6649 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3777 10.06 0.43 12 0.07 1603.00 37334.00 17850 20250428 -9.64 10360 20240805 55.69 17850 -9.64 20250428 14340 12.48 20250409 17850 -9.64 20250428 10360 55.69 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
5 20250513 130635 55 60.00 KOSPI 금속 N N N Y 60 N 16140 -290 5 -1.77 230148425 14197 23.80 16550 16550 16130 21350 11510 16430 16211.06 4.56 0 -4803 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3779 10.07 0.43 12 0.06 1603.00 37334.00 17850 20250428 -9.58 10360 20240805 55.79 17850 -9.58 20250428 14340 12.55 20250409 17850 -9.58 20250428 10360 55.79 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
6 20250513 120636 55 60.00 KOSPI 금속 N N N Y 60 N 16260 -170 5 -1.03 146971525 9054 15.18 16550 16550 16130 21350 11510 16430 16232.77 4.56 0 -4205 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3807 10.14 0.44 12 0.04 1603.00 37334.00 17850 20250428 -8.91 10360 20240805 56.95 17850 -8.91 20250428 14340 13.39 20250409 17850 -8.91 20250428 10360 56.95 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
7 20250513 110635 55 60.00 KOSPI 금속 N N N Y 60 N 16250 -180 5 -1.10 133570020 8230 13.79 16550 16550 16130 21350 11510 16430 16229.65 4.56 0 -3925 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3805 10.14 0.44 12 0.04 1603.00 37334.00 17850 20250428 -8.96 10360 20240805 56.85 17850 -8.96 20250428 14340 13.32 20250409 17850 -8.96 20250428 10360 56.85 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
8 20250513 100637 55 60.00 KOSPI 금속 N N N Y 60 N 16240 -190 5 -1.16 113702550 7005 11.74 16550 16550 16130 21350 11510 16430 16231.63 4.56 0 -3972 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3802 10.13 0.43 12 0.03 1603.00 37334.00 17850 20250428 -9.02 10360 20240805 56.76 17850 -9.02 20250428 14340 13.25 20250409 17850 -9.02 20250428 10360 56.76 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
9 20250513 090639 55 60.00 KOSPI 금속 N N N Y 60 N 16370 -60 5 -0.37 16764290 1020 1.71 16550 16550 16370 21350 11510 16430 16435.58 4.56 0 -421 16783 16606 16263 16086 15743 16695 16175 246 4920 1000 12150 10 1 23414397 3833 10.21 0.44 12 0.00 1603.00 37334.00 17850 20250428 -8.29 10360 20240805 58.01 17850 -8.29 20250428 14340 14.16 20250409 17850 -8.29 20250428 10360 58.01 20240805 0.26 Y 084010 1000 246 억 1067072 N N 3591 N 00 N
10 20250512 160623 55 60.00 KOSPI 금속 N N N Y 60 N 16430 590 2 3.72 970266520 59660 298.51 15920 16440 15920 20550 11090 15840 16263.21 4.49 0 9348 16113 15976 15863 15726 15613 15920 15670 246 4710 1000 11720 10 1 23414397 3847 10.25 0.44 12 0.25 1603.00 37334.00 17850 20250428 -7.96 10360 20240805 58.59 17850 -7.96 20250428 14340 14.57 20250409 17850 -7.96 20250428 10360 58.59 20240805 0.25 Y 084010 1000 246 억 1051445 N N 3591 N 00 N
11 20250512 150630 55 60.00 KOSPI 금속 N N N Y 60 N 16360 520 2 3.28 933868870 57437 287.39 15920 16440 15920 20550 11090 15840 16259.01 4.49 0 9006 16113 15976 15863 15726 15613 15920 15670 246 4710 1000 11720 10 1 23414397 3831 10.21 0.44 12 0.25 1603.00 37334.00 17850 20250428 -8.35 10360 20240805 57.92 17850 -8.35 20250428 14340 14.09 20250409 17850 -8.35 20250428 10360 57.92 20240805 0.25 Y 084010 1000 246 억 1051445 N N 3017 N 00 N
12 20250512 140629 55 60.00 KOSPI 금속 N N N Y 60 N 16260 420 2 2.65 797855175 49123 245.79 15920 16440 15920 20550 11090 15840 16241.99 4.49 0 8591 16113 15976 15863 15726 15613 15920 15670 246 4710 1000 11720 10 1 23414397 3807 10.14 0.44 12 0.21 1603.00 37334.00 17850 20250428 -8.91 10360 20240805 56.95 17850 -8.91 20250428 14340 13.39 20250409 17850 -8.91 20250428 10360 56.95 20240805 0.25 Y 084010 1000 246 억 1051445 N N 3017 N 00 N