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
008420/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
20250512,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,35,2,1.50,54858321,23354,63.24,2335,2370,2325,3025,1635,2330,2348.99,4.15,0,3548,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,485,7.32,0.25,12,0.11,323.00,9280.00,3140,20240605,-24.68,2040,20241210,15.93,3090,-23.46,20250305,2155,9.74,20250218,3140,-24.68,20240605,2040,15.93,20241210,2.23,Y,008420,500,102 억,,850796,N,N,1061,N,00,N
20250512,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,30,2,1.29,49353336,21023,56.93,2335,2370,2325,3025,1635,2330,2347.59,4.15,0,3361,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,484,7.31,0.25,12,0.10,323.00,9280.00,3140,20240605,-24.84,2040,20241210,15.69,3090,-23.62,20250305,2155,9.51,20250218,3140,-24.84,20240605,2040,15.69,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250512,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,40,2,1.72,47111856,20071,54.35,2335,2370,2325,3025,1635,2330,2347.26,4.15,0,3196,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,486,7.34,0.26,12,0.10,323.00,9280.00,3140,20240605,-24.52,2040,20241210,16.18,3090,-23.30,20250305,2155,9.98,20250218,3140,-24.52,20240605,2040,16.18,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250512,130226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,35,2,1.50,41872691,17852,48.34,2335,2365,2325,3025,1635,2330,2345.55,4.15,0,3638,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,485,7.32,0.25,12,0.09,323.00,9280.00,3140,20240605,-24.68,2040,20241210,15.93,3090,-23.46,20250305,2155,9.74,20250218,3140,-24.68,20240605,2040,15.93,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250512,120226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,25,2,1.07,31937256,13636,36.92,2335,2355,2325,3025,1635,2330,2342.13,4.15,0,3169,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,483,7.29,0.25,12,0.07,323.00,9280.00,3140,20240605,-25.00,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3140,-25.00,20240605,2040,15.44,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250512,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,10,2,0.43,26214580,11202,30.33,2335,2355,2325,3025,1635,2330,2340.17,4.15,0,2650,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,480,7.24,0.25,12,0.05,323.00,9280.00,3140,20240605,-25.48,2040,20241210,14.71,3090,-24.27,20250305,2155,8.58,20250218,3140,-25.48,20240605,2040,14.71,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250512,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2350,20,2,0.86,18845605,8057,21.82,2335,2355,2325,3025,1635,2330,2339.04,4.15,0,553,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,482,7.28,0.25,12,0.04,323.00,9280.00,3140,20240605,-25.16,2040,20241210,15.20,3090,-23.95,20250305,2155,9.05,20250218,3140,-25.16,20240605,2040,15.20,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250512,090226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2345,15,2,0.64,3309715,1417,3.84,2335,2345,2335,3025,1635,2330,2335.72,4.15,0,77,2383,2356,2343,2316,2303,2350,2310,103,695,500,1490,5,1,20503505,481,7.26,0.25,12,0.01,323.00,9280.00,3140,20240605,-25.32,2040,20241210,14.95,3090,-24.11,20250305,2155,8.82,20250218,3140,-25.32,20240605,2040,14.95,20241210,2.23,Y,008420,500,102 억,,850796,N,N,69,N,00,N
20250509,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,-25,5,-1.06,86348478,36900,108.21,2370,2370,2330,3060,1650,2355,2340.07,4.19,0,-10820,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,478,7.21,0.25,12,0.18,323.00,9280.00,3140,20240605,-25.80,2040,20241210,14.22,3090,-24.60,20250305,2155,8.12,20250218,3140,-25.80,20240605,2040,14.22,20241210,2.23,Y,008420,500,102 억,,859864,N,N,69,N,00,N
20250509,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,77302628,33018,96.83,2370,2370,2330,3060,1650,2355,2341.23,4.19,0,-9386,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,479,7.23,0.25,12,0.16,323.00,9280.00,3140,20240605,-25.64,2040,20241210,14.46,3090,-24.43,20250305,2155,8.35,20250218,3140,-25.64,20240605,2040,14.46,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N
20250509,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,67007278,28602,83.88,2370,2370,2330,3060,1650,2355,2342.75,4.19,0,-7350,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,479,7.23,0.25,12,0.14,323.00,9280.00,3140,20240605,-25.64,2040,20241210,14.46,3090,-24.43,20250305,2155,8.35,20250218,3140,-25.64,20240605,2040,14.46,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,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 160224 57 100.00 KOSPI 금속 N N N N N 2365 35 2 1.50 54858321 23354 63.24 2335 2370 2325 3025 1635 2330 2348.99 4.15 0 3548 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 485 7.32 0.25 12 0.11 323.00 9280.00 3140 20240605 -24.68 2040 20241210 15.93 3090 -23.46 20250305 2155 9.74 20250218 3140 -24.68 20240605 2040 15.93 20241210 2.23 Y 008420 500 102 억 850796 N N 1061 N 00 N
3 20250512 150226 57 100.00 KOSPI 금속 N N N N N 2360 30 2 1.29 49353336 21023 56.93 2335 2370 2325 3025 1635 2330 2347.59 4.15 0 3361 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 484 7.31 0.25 12 0.10 323.00 9280.00 3140 20240605 -24.84 2040 20241210 15.69 3090 -23.62 20250305 2155 9.51 20250218 3140 -24.84 20240605 2040 15.69 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
4 20250512 140226 57 100.00 KOSPI 금속 N N N N N 2370 40 2 1.72 47111856 20071 54.35 2335 2370 2325 3025 1635 2330 2347.26 4.15 0 3196 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 486 7.34 0.26 12 0.10 323.00 9280.00 3140 20240605 -24.52 2040 20241210 16.18 3090 -23.30 20250305 2155 9.98 20250218 3140 -24.52 20240605 2040 16.18 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
5 20250512 130226 57 100.00 KOSPI 금속 N N N N N 2365 35 2 1.50 41872691 17852 48.34 2335 2365 2325 3025 1635 2330 2345.55 4.15 0 3638 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 485 7.32 0.25 12 0.09 323.00 9280.00 3140 20240605 -24.68 2040 20241210 15.93 3090 -23.46 20250305 2155 9.74 20250218 3140 -24.68 20240605 2040 15.93 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
6 20250512 120226 57 100.00 KOSPI 금속 N N N N N 2355 25 2 1.07 31937256 13636 36.92 2335 2355 2325 3025 1635 2330 2342.13 4.15 0 3169 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 483 7.29 0.25 12 0.07 323.00 9280.00 3140 20240605 -25.00 2040 20241210 15.44 3090 -23.79 20250305 2155 9.28 20250218 3140 -25.00 20240605 2040 15.44 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
7 20250512 110226 57 100.00 KOSPI 금속 N N N N N 2340 10 2 0.43 26214580 11202 30.33 2335 2355 2325 3025 1635 2330 2340.17 4.15 0 2650 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 480 7.24 0.25 12 0.05 323.00 9280.00 3140 20240605 -25.48 2040 20241210 14.71 3090 -24.27 20250305 2155 8.58 20250218 3140 -25.48 20240605 2040 14.71 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
8 20250512 100226 57 100.00 KOSPI 금속 N N N N N 2350 20 2 0.86 18845605 8057 21.82 2335 2355 2325 3025 1635 2330 2339.04 4.15 0 553 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 482 7.28 0.25 12 0.04 323.00 9280.00 3140 20240605 -25.16 2040 20241210 15.20 3090 -23.95 20250305 2155 9.05 20250218 3140 -25.16 20240605 2040 15.20 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
9 20250512 090226 57 100.00 KOSPI 금속 N N N N N 2345 15 2 0.64 3309715 1417 3.84 2335 2345 2335 3025 1635 2330 2335.72 4.15 0 77 2383 2356 2343 2316 2303 2350 2310 103 695 500 1490 5 1 20503505 481 7.26 0.25 12 0.01 323.00 9280.00 3140 20240605 -25.32 2040 20241210 14.95 3090 -24.11 20250305 2155 8.82 20250218 3140 -25.32 20240605 2040 14.95 20241210 2.23 Y 008420 500 102 억 850796 N N 69 N 00 N
10 20250509 160224 57 100.00 KOSPI 금속 N N N N N 2330 -25 5 -1.06 86348478 36900 108.21 2370 2370 2330 3060 1650 2355 2340.07 4.19 0 -10820 2391 2372 2361 2342 2331 2367 2337 103 705 500 1500 5 1 20503505 478 7.21 0.25 12 0.18 323.00 9280.00 3140 20240605 -25.80 2040 20241210 14.22 3090 -24.60 20250305 2155 8.12 20250218 3140 -25.80 20240605 2040 14.22 20241210 2.23 Y 008420 500 102 억 859864 N N 69 N 00 N
11 20250509 150225 57 100.00 KOSPI 금속 N N N N N 2335 -20 5 -0.85 77302628 33018 96.83 2370 2370 2330 3060 1650 2355 2341.23 4.19 0 -9386 2391 2372 2361 2342 2331 2367 2337 103 705 500 1500 5 1 20503505 479 7.23 0.25 12 0.16 323.00 9280.00 3140 20240605 -25.64 2040 20241210 14.46 3090 -24.43 20250305 2155 8.35 20250218 3140 -25.64 20240605 2040 14.46 20241210 2.23 Y 008420 500 102 억 859864 N N 1271 N 00 N
12 20250509 140225 57 100.00 KOSPI 금속 N N N N N 2335 -20 5 -0.85 67007278 28602 83.88 2370 2370 2330 3060 1650 2355 2342.75 4.19 0 -7350 2391 2372 2361 2342 2331 2367 2337 103 705 500 1500 5 1 20503505 479 7.23 0.25 12 0.14 323.00 9280.00 3140 20240605 -25.64 2040 20241210 14.46 3090 -24.43 20250305 2155 8.35 20250218 3140 -25.64 20240605 2040 14.46 20241210 2.23 Y 008420 500 102 억 859864 N N 1271 N 00 N