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
008260/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
20250512,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,25,2,0.72,108961290,31246,138.95,3480,3510,3460,4515,2435,3475,3487.21,0.04,0,9721,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1001,3.89,0.39,12,0.11,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.19,Y,008260,500,143 억,,10748,N,N,95,N,00,N
20250512,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,25,2,0.72,108047500,30985,137.79,3480,3510,3460,4515,2435,3475,3487.09,0.04,0,9755,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1001,3.89,0.39,12,0.11,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250512,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,20,2,0.58,75355750,21659,96.32,3480,3510,3460,4515,2435,3475,3479.19,0.04,0,8799,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1000,3.89,0.39,12,0.08,899.00,8950.00,5240,20240605,-33.30,3080,20250407,13.47,3755,-6.92,20250305,3080,13.47,20250407,5240,-33.30,20240605,3080,13.47,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250512,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,20,2,0.58,66716900,19187,85.32,3480,3510,3460,4515,2435,3475,3477.19,0.04,0,8107,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,1000,3.89,0.39,12,0.07,899.00,8950.00,5240,20240605,-33.30,3080,20250407,13.47,3755,-6.92,20250305,3080,13.47,20250407,5240,-33.30,20240605,3080,13.47,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250512,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3470,-5,5,-0.14,50054945,14399,64.03,3480,3510,3460,4515,2435,3475,3476.28,0.04,0,6800,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,992,3.86,0.39,12,0.05,899.00,8950.00,5240,20240605,-33.78,3080,20250407,12.66,3755,-7.59,20250305,3080,12.66,20250407,5240,-33.78,20240605,3080,12.66,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250512,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,10,2,0.29,44559020,12819,57.01,3480,3510,3460,4515,2435,3475,3476.01,0.04,0,5936,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,997,3.88,0.39,12,0.04,899.00,8950.00,5240,20240605,-33.49,3080,20250407,13.15,3755,-7.19,20250305,3080,13.15,20250407,5240,-33.49,20240605,3080,13.15,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250512,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,15,2,0.43,11073295,3177,14.13,3480,3510,3475,4515,2435,3475,3485.46,0.04,0,57,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,998,3.88,0.39,12,0.01,899.00,8950.00,5240,20240605,-33.40,3080,20250407,13.31,3755,-7.06,20250305,3080,13.31,20250407,5240,-33.40,20240605,3080,13.31,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250512,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,5,2,0.14,3480,1,0.00,3480,3480,3480,4515,2435,3475,3480.00,0.04,0,0,3545,3510,3485,3450,3425,3497,3437,143,1040,500,2500,5,1,28600117,995,3.87,0.39,12,0.00,899.00,8950.00,5240,20240605,-33.59,3080,20250407,12.99,3755,-7.32,20250305,3080,12.99,20250407,5240,-33.59,20240605,3080,12.99,20250407,1.19,Y,008260,500,143 억,,10748,N,N,538,N,00,N
20250509,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3475,-30,5,-0.86,78309780,22486,49.28,3510,3520,3460,4555,2455,3505,3482.60,0.07,0,-9804,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,994,3.87,0.39,12,0.08,899.00,8950.00,5240,20240605,-33.68,3080,20250407,12.82,3755,-7.46,20250305,3080,12.82,20250407,5240,-33.68,20240605,3080,12.82,20250407,1.22,Y,008260,500,143 억,,20552,N,N,538,N,00,N
20250509,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-5,5,-0.14,68542265,19693,43.16,3510,3520,3460,4555,2455,3505,3480.54,0.07,0,-8223,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,1001,3.89,0.39,12,0.07,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N
20250509,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-25,5,-0.71,40493315,11615,25.46,3510,3520,3480,4555,2455,3505,3486.29,0.07,0,-6106,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,995,3.87,0.39,12,0.04,899.00,8950.00,5240,20240605,-33.59,3080,20250407,12.99,3755,-7.32,20250305,3080,12.99,20250407,5240,-33.59,20240605,3080,12.99,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,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 160223 57 100.00 KOSPI 금속 N N N N N 3500 25 2 0.72 108961290 31246 138.95 3480 3510 3460 4515 2435 3475 3487.21 0.04 0 9721 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 1001 3.89 0.39 12 0.11 899.00 8950.00 5240 20240605 -33.21 3080 20250407 13.64 3755 -6.79 20250305 3080 13.64 20250407 5240 -33.21 20240605 3080 13.64 20250407 1.19 Y 008260 500 143 억 10748 N N 95 N 00 N
3 20250512 150225 57 100.00 KOSPI 금속 N N N N N 3500 25 2 0.72 108047500 30985 137.79 3480 3510 3460 4515 2435 3475 3487.09 0.04 0 9755 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 1001 3.89 0.39 12 0.11 899.00 8950.00 5240 20240605 -33.21 3080 20250407 13.64 3755 -6.79 20250305 3080 13.64 20250407 5240 -33.21 20240605 3080 13.64 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
4 20250512 140225 57 100.00 KOSPI 금속 N N N N N 3495 20 2 0.58 75355750 21659 96.32 3480 3510 3460 4515 2435 3475 3479.19 0.04 0 8799 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 1000 3.89 0.39 12 0.08 899.00 8950.00 5240 20240605 -33.30 3080 20250407 13.47 3755 -6.92 20250305 3080 13.47 20250407 5240 -33.30 20240605 3080 13.47 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
5 20250512 130224 57 100.00 KOSPI 금속 N N N N N 3495 20 2 0.58 66716900 19187 85.32 3480 3510 3460 4515 2435 3475 3477.19 0.04 0 8107 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 1000 3.89 0.39 12 0.07 899.00 8950.00 5240 20240605 -33.30 3080 20250407 13.47 3755 -6.92 20250305 3080 13.47 20250407 5240 -33.30 20240605 3080 13.47 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
6 20250512 120225 57 100.00 KOSPI 금속 N N N N N 3470 -5 5 -0.14 50054945 14399 64.03 3480 3510 3460 4515 2435 3475 3476.28 0.04 0 6800 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 992 3.86 0.39 12 0.05 899.00 8950.00 5240 20240605 -33.78 3080 20250407 12.66 3755 -7.59 20250305 3080 12.66 20250407 5240 -33.78 20240605 3080 12.66 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
7 20250512 110225 57 100.00 KOSPI 금속 N N N N N 3485 10 2 0.29 44559020 12819 57.01 3480 3510 3460 4515 2435 3475 3476.01 0.04 0 5936 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 997 3.88 0.39 12 0.04 899.00 8950.00 5240 20240605 -33.49 3080 20250407 13.15 3755 -7.19 20250305 3080 13.15 20250407 5240 -33.49 20240605 3080 13.15 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
8 20250512 100225 57 100.00 KOSPI 금속 N N N N N 3490 15 2 0.43 11073295 3177 14.13 3480 3510 3475 4515 2435 3475 3485.46 0.04 0 57 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 998 3.88 0.39 12 0.01 899.00 8950.00 5240 20240605 -33.40 3080 20250407 13.31 3755 -7.06 20250305 3080 13.31 20250407 5240 -33.40 20240605 3080 13.31 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
9 20250512 090225 57 100.00 KOSPI 금속 N N N N N 3480 5 2 0.14 3480 1 0.00 3480 3480 3480 4515 2435 3475 3480.00 0.04 0 0 3545 3510 3485 3450 3425 3497 3437 143 1040 500 2500 5 1 28600117 995 3.87 0.39 12 0.00 899.00 8950.00 5240 20240605 -33.59 3080 20250407 12.99 3755 -7.32 20250305 3080 12.99 20250407 5240 -33.59 20240605 3080 12.99 20250407 1.19 Y 008260 500 143 억 10748 N N 538 N 00 N
10 20250509 160223 57 100.00 KOSPI 금속 N N N N N 3475 -30 5 -0.86 78309780 22486 49.28 3510 3520 3460 4555 2455 3505 3482.60 0.07 0 -9804 3568 3536 3493 3461 3418 3552 3477 143 1050 500 2520 5 1 28600117 994 3.87 0.39 12 0.08 899.00 8950.00 5240 20240605 -33.68 3080 20250407 12.82 3755 -7.46 20250305 3080 12.82 20250407 5240 -33.68 20240605 3080 12.82 20250407 1.22 Y 008260 500 143 억 20552 N N 538 N 00 N
11 20250509 150224 57 100.00 KOSPI 금속 N N N N N 3500 -5 5 -0.14 68542265 19693 43.16 3510 3520 3460 4555 2455 3505 3480.54 0.07 0 -8223 3568 3536 3493 3461 3418 3552 3477 143 1050 500 2520 5 1 28600117 1001 3.89 0.39 12 0.07 899.00 8950.00 5240 20240605 -33.21 3080 20250407 13.64 3755 -6.79 20250305 3080 13.64 20250407 5240 -33.21 20240605 3080 13.64 20250407 1.22 Y 008260 500 143 억 20552 N N 387 N 00 N
12 20250509 140223 57 100.00 KOSPI 금속 N N N N N 3480 -25 5 -0.71 40493315 11615 25.46 3510 3520 3480 4555 2455 3505 3486.29 0.07 0 -6106 3568 3536 3493 3461 3418 3552 3477 143 1050 500 2520 5 1 28600117 995 3.87 0.39 12 0.04 899.00 8950.00 5240 20240605 -33.59 3080 20250407 12.99 3755 -7.32 20250305 3080 12.99 20250407 5240 -33.59 20240605 3080 12.99 20250407 1.22 Y 008260 500 143 억 20552 N N 387 N 00 N