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
092790/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
20250513,160650,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12510,40,2,0.32,2536496925,203544,62.25,12550,12690,12350,16210,8730,12470,12461.66,0.83,0,22518,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3253,9.36,0.70,12,0.78,1337.00,17880.00,18740,20250319,-33.24,7000,20240530,78.71,18740,-33.24,20250319,7320,70.90,20250102,18740,-33.24,20250319,7000,78.71,20240530,6.81,Y,092790,500,130 억,,216649,N,N,656,N,00,N
20250513,150658,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12510,40,2,0.32,2431838605,195178,59.70,12550,12690,12350,16210,8730,12470,12459.59,0.83,0,20339,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3253,9.36,0.70,12,0.75,1337.00,17880.00,18740,20250319,-33.24,7000,20240530,78.71,18740,-33.24,20250319,7320,70.90,20250102,18740,-33.24,20250319,7000,78.71,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250513,140700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12400,-70,5,-0.56,2152771215,172755,52.84,12550,12690,12350,16210,8730,12470,12461.41,0.83,0,8465,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3224,9.27,0.69,12,0.66,1337.00,17880.00,18740,20250319,-33.83,7000,20240530,77.14,18740,-33.83,20250319,7320,69.40,20250102,18740,-33.83,20250319,7000,77.14,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250513,130700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12370,-100,5,-0.80,1802949720,144461,44.18,12550,12690,12370,16210,8730,12470,12480.53,0.83,0,5086,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3216,9.25,0.69,12,0.56,1337.00,17880.00,18740,20250319,-33.99,7000,20240530,76.71,18740,-33.99,20250319,7320,68.99,20250102,18740,-33.99,20250319,7000,76.71,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250513,120701,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12390,-80,5,-0.64,1512733605,121047,37.02,12550,12690,12390,16210,8730,12470,12497.08,0.83,0,5005,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3222,9.27,0.69,12,0.47,1337.00,17880.00,18740,20250319,-33.88,7000,20240530,77.00,18740,-33.88,20250319,7320,69.26,20250102,18740,-33.88,20250319,7000,77.00,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250513,110701,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12450,-20,5,-0.16,1179557155,94222,28.82,12550,12690,12440,16210,8730,12470,12518.91,0.83,0,10136,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3237,9.31,0.70,12,0.36,1337.00,17880.00,18740,20250319,-33.56,7000,20240530,77.86,18740,-33.56,20250319,7320,70.08,20250102,18740,-33.56,20250319,7000,77.86,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250513,100703,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12480,10,2,0.08,782467550,62365,19.07,12550,12690,12450,16210,8730,12470,12546.58,0.83,0,8948,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3245,9.33,0.70,12,0.24,1337.00,17880.00,18740,20250319,-33.40,7000,20240530,78.29,18740,-33.40,20250319,7320,70.49,20250102,18740,-33.40,20250319,7000,78.29,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250513,090705,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12560,90,2,0.72,263528390,20916,6.40,12550,12690,12550,16210,8730,12470,12599.37,0.83,0,10056,13263,12866,12603,12206,11943,12735,12075,130,3740,500,7730,10,1,26002000,3266,9.39,0.70,12,0.08,1337.00,17880.00,18740,20250319,-32.98,7000,20240530,79.43,18740,-32.98,20250319,7320,71.58,20250102,18740,-32.98,20250319,7000,79.43,20240530,6.81,Y,092790,500,130 억,,216649,N,N,2046,N,00,N
20250512,160648,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12470,-220,5,-1.73,4094528955,326958,54.62,12690,13000,12340,16490,8890,12690,12523.10,0.89,0,-24130,13623,13156,12783,12316,11943,13390,12550,130,3800,500,7860,10,1,26002000,3242,9.33,0.70,12,1.26,1337.00,17880.00,18740,20250319,-33.46,7000,20240530,78.14,18740,-33.46,20250319,7320,70.36,20250102,18740,-33.46,20250319,7000,78.14,20240530,6.72,Y,092790,500,130 억,,230792,N,N,2046,N,00,N
20250512,150656,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12500,-190,5,-1.50,3942077135,314746,52.58,12690,13000,12340,16490,8890,12690,12524.62,0.89,0,-24278,13623,13156,12783,12316,11943,13390,12550,130,3800,500,7860,10,1,26002000,3250,9.35,0.70,12,1.21,1337.00,17880.00,18740,20250319,-33.30,7000,20240530,78.57,18740,-33.30,20250319,7320,70.77,20250102,18740,-33.30,20250319,7000,78.57,20240530,6.72,Y,092790,500,130 억,,230792,N,N,11344,N,00,N
20250512,140654,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12480,-210,5,-1.65,3583832855,286024,47.79,12690,13000,12340,16490,8890,12690,12529.83,0.89,0,-28841,13623,13156,12783,12316,11943,13390,12550,130,3800,500,7860,10,1,26002000,3245,9.33,0.70,12,1.10,1337.00,17880.00,18740,20250319,-33.40,7000,20240530,78.29,18740,-33.40,20250319,7320,70.49,20250102,18740,-33.40,20250319,7000,78.29,20240530,6.72,Y,092790,500,130 억,,230792,N,N,11344,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 160650 55 40.00 KOSPI 금속 N N N Y 40 N 12510 40 2 0.32 2536496925 203544 62.25 12550 12690 12350 16210 8730 12470 12461.66 0.83 0 22518 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3253 9.36 0.70 12 0.78 1337.00 17880.00 18740 20250319 -33.24 7000 20240530 78.71 18740 -33.24 20250319 7320 70.90 20250102 18740 -33.24 20250319 7000 78.71 20240530 6.81 Y 092790 500 130 억 216649 N N 656 N 00 N
3 20250513 150658 55 40.00 KOSPI 금속 N N N Y 40 N 12510 40 2 0.32 2431838605 195178 59.70 12550 12690 12350 16210 8730 12470 12459.59 0.83 0 20339 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3253 9.36 0.70 12 0.75 1337.00 17880.00 18740 20250319 -33.24 7000 20240530 78.71 18740 -33.24 20250319 7320 70.90 20250102 18740 -33.24 20250319 7000 78.71 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
4 20250513 140700 55 40.00 KOSPI 금속 N N N Y 40 N 12400 -70 5 -0.56 2152771215 172755 52.84 12550 12690 12350 16210 8730 12470 12461.41 0.83 0 8465 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3224 9.27 0.69 12 0.66 1337.00 17880.00 18740 20250319 -33.83 7000 20240530 77.14 18740 -33.83 20250319 7320 69.40 20250102 18740 -33.83 20250319 7000 77.14 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
5 20250513 130700 55 40.00 KOSPI 금속 N N N Y 40 N 12370 -100 5 -0.80 1802949720 144461 44.18 12550 12690 12370 16210 8730 12470 12480.53 0.83 0 5086 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3216 9.25 0.69 12 0.56 1337.00 17880.00 18740 20250319 -33.99 7000 20240530 76.71 18740 -33.99 20250319 7320 68.99 20250102 18740 -33.99 20250319 7000 76.71 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
6 20250513 120701 55 40.00 KOSPI 금속 N N N Y 40 N 12390 -80 5 -0.64 1512733605 121047 37.02 12550 12690 12390 16210 8730 12470 12497.08 0.83 0 5005 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3222 9.27 0.69 12 0.47 1337.00 17880.00 18740 20250319 -33.88 7000 20240530 77.00 18740 -33.88 20250319 7320 69.26 20250102 18740 -33.88 20250319 7000 77.00 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
7 20250513 110701 55 40.00 KOSPI 금속 N N N Y 40 N 12450 -20 5 -0.16 1179557155 94222 28.82 12550 12690 12440 16210 8730 12470 12518.91 0.83 0 10136 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3237 9.31 0.70 12 0.36 1337.00 17880.00 18740 20250319 -33.56 7000 20240530 77.86 18740 -33.56 20250319 7320 70.08 20250102 18740 -33.56 20250319 7000 77.86 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
8 20250513 100703 55 40.00 KOSPI 금속 N N N Y 40 N 12480 10 2 0.08 782467550 62365 19.07 12550 12690 12450 16210 8730 12470 12546.58 0.83 0 8948 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3245 9.33 0.70 12 0.24 1337.00 17880.00 18740 20250319 -33.40 7000 20240530 78.29 18740 -33.40 20250319 7320 70.49 20250102 18740 -33.40 20250319 7000 78.29 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
9 20250513 090705 55 40.00 KOSPI 금속 N N N Y 40 N 12560 90 2 0.72 263528390 20916 6.40 12550 12690 12550 16210 8730 12470 12599.37 0.83 0 10056 13263 12866 12603 12206 11943 12735 12075 130 3740 500 7730 10 1 26002000 3266 9.39 0.70 12 0.08 1337.00 17880.00 18740 20250319 -32.98 7000 20240530 79.43 18740 -32.98 20250319 7320 71.58 20250102 18740 -32.98 20250319 7000 79.43 20240530 6.81 Y 092790 500 130 억 216649 N N 2046 N 00 N
10 20250512 160648 55 40.00 KOSPI 금속 N N N Y 40 N 12470 -220 5 -1.73 4094528955 326958 54.62 12690 13000 12340 16490 8890 12690 12523.10 0.89 0 -24130 13623 13156 12783 12316 11943 13390 12550 130 3800 500 7860 10 1 26002000 3242 9.33 0.70 12 1.26 1337.00 17880.00 18740 20250319 -33.46 7000 20240530 78.14 18740 -33.46 20250319 7320 70.36 20250102 18740 -33.46 20250319 7000 78.14 20240530 6.72 Y 092790 500 130 억 230792 N N 2046 N 00 N
11 20250512 150656 55 40.00 KOSPI 금속 N N N Y 40 N 12500 -190 5 -1.50 3942077135 314746 52.58 12690 13000 12340 16490 8890 12690 12524.62 0.89 0 -24278 13623 13156 12783 12316 11943 13390 12550 130 3800 500 7860 10 1 26002000 3250 9.35 0.70 12 1.21 1337.00 17880.00 18740 20250319 -33.30 7000 20240530 78.57 18740 -33.30 20250319 7320 70.77 20250102 18740 -33.30 20250319 7000 78.57 20240530 6.72 Y 092790 500 130 억 230792 N N 11344 N 00 N
12 20250512 140654 55 40.00 KOSPI 금속 N N N Y 40 N 12480 -210 5 -1.65 3583832855 286024 47.79 12690 13000 12340 16490 8890 12690 12529.83 0.89 0 -28841 13623 13156 12783 12316 11943 13390 12550 130 3800 500 7860 10 1 26002000 3245 9.33 0.70 12 1.10 1337.00 17880.00 18740 20250319 -33.40 7000 20240530 78.29 18740 -33.40 20250319 7320 70.49 20250102 18740 -33.40 20250319 7000 78.29 20240530 6.72 Y 092790 500 130 억 230792 N N 11344 N 00 N