ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250512,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,983930725,26050,65.60,37100,38500,36850,47800,25800,36800,37770.85,9.98,0,4067,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.14,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,1876,N,00,N
20250512,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37650,850,2,2.31,906142425,23990,60.41,37100,38500,36850,47800,25800,36800,37771.67,9.98,0,3388,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7194,-2.85,0.20,12,0.13,-13195.00,188730.00,62862,20240920,-40.11,27120,20240805,38.83,54400,-30.79,20250310,34100,10.41,20250409,649000,-94.20,20240920,35500,6.06,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250512,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,833584575,22068,55.57,37100,38500,36850,47800,25800,36800,37773.45,9.98,0,3216,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.12,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250512,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1000,2,2.72,724738675,19178,48.29,37100,38500,36850,47800,25800,36800,37790.11,9.98,0,1867,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7223,-2.86,0.20,12,0.10,-13195.00,188730.00,62862,20240920,-39.87,27120,20240805,39.38,54400,-30.51,20250310,34100,10.85,20250409,649000,-94.18,20240920,35500,6.48,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250512,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37400,600,2,1.63,673371225,17812,44.85,37100,38500,36850,47800,25800,36800,37804.36,9.98,0,2130,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7147,-2.83,0.20,12,0.09,-13195.00,188730.00,62862,20240920,-40.50,27120,20240805,37.91,54400,-31.25,20250310,34100,9.68,20250409,649000,-94.24,20240920,35500,5.35,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250512,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37700,900,2,2.45,612445250,16184,40.75,37100,38500,36850,47800,25800,36800,37842.64,9.98,0,1491,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7204,-2.86,0.20,12,0.08,-13195.00,188730.00,62862,20240920,-40.03,27120,20240805,39.01,54400,-30.70,20250310,34100,10.56,20250409,649000,-94.19,20240920,35500,6.20,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250512,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,1150,2,3.12,391701800,10331,26.01,37100,38500,36850,47800,25800,36800,37915.19,9.98,0,1878,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7252,-2.88,0.20,12,0.05,-13195.00,188730.00,62862,20240920,-39.63,27120,20240805,39.93,54400,-30.24,20250310,34100,11.29,20250409,649000,-94.15,20240920,35500,6.90,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250512,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,300,2,0.82,6455400,174,0.44,37100,37100,37100,47800,25800,36800,37100.00,9.98,0,-31,38133,37466,37033,36366,35933,37250,36150,96,11000,500,26490,50,1,19108450,7089,-2.81,0.20,12,0.00,-13195.00,188730.00,62862,20240920,-40.98,27120,20240805,36.80,54400,-31.80,20250310,34100,8.80,20250409,649000,-94.28,20240920,35500,4.51,20250428,0.25,Y,000670,500,95 억,,1907516,N,N,4726,N,00,N
20250509,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36800,-100,5,-0.27,1475754150,39713,183.70,36950,37700,36600,47950,25850,36900,37160.48,10.02,0,-3205,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7032,-2.79,0.19,12,0.21,-13195.00,188730.00,62862,20240920,-41.46,27120,20240805,35.69,54400,-32.35,20250310,34100,7.92,20250409,649000,-94.33,20240920,35500,3.66,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,4726,N,00,N
20250509,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36850,-50,5,-0.14,1398344600,37609,173.97,36950,37700,36600,47950,25850,36900,37181.12,10.02,0,-2285,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7041,-2.79,0.20,12,0.20,-13195.00,188730.00,62862,20240920,-41.38,27120,20240805,35.88,54400,-32.26,20250310,34100,8.06,20250409,649000,-94.32,20240920,35500,3.80,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N
20250509,140108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36850,-50,5,-0.14,1228463100,33004,152.67,36950,37700,36600,47950,25850,36900,37221.64,10.02,0,-863,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7041,-2.79,0.20,12,0.17,-13195.00,188730.00,62862,20240920,-41.38,27120,20240805,35.88,54400,-32.26,20250310,34100,8.06,20250409,649000,-94.32,20240920,35500,3.80,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,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 20250512 160108 55 60.00 KOSPI 금속 N N N Y 60 N 37800 1000 2 2.72 983930725 26050 65.60 37100 38500 36850 47800 25800 36800 37770.85 9.98 0 4067 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7223 -2.86 0.20 12 0.14 -13195.00 188730.00 62862 20240920 -39.87 27120 20240805 39.38 54400 -30.51 20250310 34100 10.85 20250409 649000 -94.18 20240920 35500 6.48 20250428 0.25 Y 000670 500 95 억 1907516 N N 1876 N 00 N
3 20250512 150109 55 60.00 KOSPI 금속 N N N Y 60 N 37650 850 2 2.31 906142425 23990 60.41 37100 38500 36850 47800 25800 36800 37771.67 9.98 0 3388 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7194 -2.85 0.20 12 0.13 -13195.00 188730.00 62862 20240920 -40.11 27120 20240805 38.83 54400 -30.79 20250310 34100 10.41 20250409 649000 -94.20 20240920 35500 6.06 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
4 20250512 140109 55 60.00 KOSPI 금속 N N N Y 60 N 37800 1000 2 2.72 833584575 22068 55.57 37100 38500 36850 47800 25800 36800 37773.45 9.98 0 3216 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7223 -2.86 0.20 12 0.12 -13195.00 188730.00 62862 20240920 -39.87 27120 20240805 39.38 54400 -30.51 20250310 34100 10.85 20250409 649000 -94.18 20240920 35500 6.48 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
5 20250512 130109 55 60.00 KOSPI 금속 N N N Y 60 N 37800 1000 2 2.72 724738675 19178 48.29 37100 38500 36850 47800 25800 36800 37790.11 9.98 0 1867 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7223 -2.86 0.20 12 0.10 -13195.00 188730.00 62862 20240920 -39.87 27120 20240805 39.38 54400 -30.51 20250310 34100 10.85 20250409 649000 -94.18 20240920 35500 6.48 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
6 20250512 120109 55 60.00 KOSPI 금속 N N N Y 60 N 37400 600 2 1.63 673371225 17812 44.85 37100 38500 36850 47800 25800 36800 37804.36 9.98 0 2130 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7147 -2.83 0.20 12 0.09 -13195.00 188730.00 62862 20240920 -40.50 27120 20240805 37.91 54400 -31.25 20250310 34100 9.68 20250409 649000 -94.24 20240920 35500 5.35 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
7 20250512 110109 55 60.00 KOSPI 금속 N N N Y 60 N 37700 900 2 2.45 612445250 16184 40.75 37100 38500 36850 47800 25800 36800 37842.64 9.98 0 1491 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7204 -2.86 0.20 12 0.08 -13195.00 188730.00 62862 20240920 -40.03 27120 20240805 39.01 54400 -30.70 20250310 34100 10.56 20250409 649000 -94.19 20240920 35500 6.20 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
8 20250512 100109 55 60.00 KOSPI 금속 N N N Y 60 N 37950 1150 2 3.12 391701800 10331 26.01 37100 38500 36850 47800 25800 36800 37915.19 9.98 0 1878 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7252 -2.88 0.20 12 0.05 -13195.00 188730.00 62862 20240920 -39.63 27120 20240805 39.93 54400 -30.24 20250310 34100 11.29 20250409 649000 -94.15 20240920 35500 6.90 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
9 20250512 090109 55 60.00 KOSPI 금속 N N N Y 60 N 37100 300 2 0.82 6455400 174 0.44 37100 37100 37100 47800 25800 36800 37100.00 9.98 0 -31 38133 37466 37033 36366 35933 37250 36150 96 11000 500 26490 50 1 19108450 7089 -2.81 0.20 12 0.00 -13195.00 188730.00 62862 20240920 -40.98 27120 20240805 36.80 54400 -31.80 20250310 34100 8.80 20250409 649000 -94.28 20240920 35500 4.51 20250428 0.25 Y 000670 500 95 억 1907516 N N 4726 N 00 N
10 20250509 160109 55 60.00 KOSPI 금속 N N N Y 60 N 36800 -100 5 -0.27 1475754150 39713 183.70 36950 37700 36600 47950 25850 36900 37160.48 10.02 0 -3205 37500 37200 36850 36550 36200 37025 36375 96 11050 500 26560 50 1 19108450 7032 -2.79 0.19 12 0.21 -13195.00 188730.00 62862 20240920 -41.46 27120 20240805 35.69 54400 -32.35 20250310 34100 7.92 20250409 649000 -94.33 20240920 35500 3.66 20250428 0.26 Y 000670 500 95 억 1914556 N N 4726 N 00 N
11 20250509 150109 55 60.00 KOSPI 금속 N N N Y 60 N 36850 -50 5 -0.14 1398344600 37609 173.97 36950 37700 36600 47950 25850 36900 37181.12 10.02 0 -2285 37500 37200 36850 36550 36200 37025 36375 96 11050 500 26560 50 1 19108450 7041 -2.79 0.20 12 0.20 -13195.00 188730.00 62862 20240920 -41.38 27120 20240805 35.88 54400 -32.26 20250310 34100 8.06 20250409 649000 -94.32 20240920 35500 3.80 20250428 0.26 Y 000670 500 95 억 1914556 N N 2901 N 00 N
12 20250509 140108 55 60.00 KOSPI 금속 N N N Y 60 N 36850 -50 5 -0.14 1228463100 33004 152.67 36950 37700 36600 47950 25850 36900 37221.64 10.02 0 -863 37500 37200 36850 36550 36200 37025 36375 96 11050 500 26560 50 1 19108450 7041 -2.79 0.20 12 0.17 -13195.00 188730.00 62862 20240920 -41.38 27120 20240805 35.88 54400 -32.26 20250310 34100 8.06 20250409 649000 -94.32 20240920 35500 3.80 20250428 0.26 Y 000670 500 95 억 1914556 N N 2901 N 00 N