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
026940/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
20250512,160340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2405,-100,5,-3.99,713123345,297563,291.36,2400,2455,2330,3255,1755,2505,2396.53,2.09,0,19736,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,481,20.56,0.37,12,1.49,117.00,6584.00,3615,20240514,-33.47,2125,20241209,13.18,2850,-15.61,20250430,2230,7.85,20250407,3615,-33.47,20240514,2125,13.18,20241209,3.89,Y,026940,500,100 억,,417927,N,N,19,N,00,N
20250512,150344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,-55,5,-2.20,583595870,243892,238.81,2400,2455,2330,3255,1755,2505,2392.85,2.09,0,14286,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,490,20.94,0.37,12,1.22,117.00,6584.00,3615,20240514,-32.23,2125,20241209,15.29,2850,-14.04,20250430,2230,9.87,20250407,3615,-32.23,20240514,2125,15.29,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250512,140343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,-60,5,-2.40,567174685,237174,232.23,2400,2450,2330,3255,1755,2505,2391.39,2.09,0,14878,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,489,20.90,0.37,12,1.19,117.00,6584.00,3615,20240514,-32.37,2125,20241209,15.06,2850,-14.21,20250430,2230,9.64,20250407,3615,-32.37,20240514,2125,15.06,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250512,130342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-70,5,-2.79,551760370,230856,226.04,2400,2440,2330,3255,1755,2505,2390.06,2.09,0,13636,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,487,20.81,0.37,12,1.15,117.00,6584.00,3615,20240514,-32.64,2125,20241209,14.59,2850,-14.56,20250430,2230,9.19,20250407,3615,-32.64,20240514,2125,14.59,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250512,120344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2425,-80,5,-3.19,511477180,214191,209.73,2400,2440,2330,3255,1755,2505,2387.95,2.09,0,12874,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,485,20.73,0.37,12,1.07,117.00,6584.00,3615,20240514,-32.92,2125,20241209,14.12,2850,-14.91,20250430,2230,8.74,20250407,3615,-32.92,20240514,2125,14.12,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250512,110343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,-70,5,-2.79,495980690,207807,203.48,2400,2440,2330,3255,1755,2505,2386.74,2.09,0,13290,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,487,20.81,0.37,12,1.04,117.00,6584.00,3615,20240514,-32.64,2125,20241209,14.59,2850,-14.56,20250430,2230,9.19,20250407,3615,-32.64,20240514,2125,14.59,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250512,100342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2415,-90,5,-3.59,455840390,191185,187.20,2400,2420,2330,3255,1755,2505,2384.29,2.09,0,11720,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,483,20.64,0.37,12,0.96,117.00,6584.00,3615,20240514,-33.20,2125,20241209,13.65,2850,-15.26,20250430,2230,8.30,20250407,3615,-33.20,20240514,2125,13.65,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250512,090343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,-135,5,-5.39,223353610,93733,91.78,2400,2410,2330,3255,1755,2505,2382.87,2.09,0,2186,2631,2567,2536,2472,2441,2552,2457,100,750,500,1800,5,1,20000000,474,20.26,0.36,12,0.47,117.00,6584.00,3615,20240514,-34.44,2125,20241209,11.53,2850,-16.84,20250430,2230,6.28,20250407,3615,-34.44,20240514,2125,11.53,20241209,3.89,Y,026940,500,100 억,,417927,N,N,213,N,00,N
20250509,160343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-65,5,-2.53,251219165,99528,69.63,2600,2600,2505,3340,1800,2570,2524.12,2.09,0,-64,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,501,21.41,0.38,12,0.50,117.00,6584.00,3615,20240514,-30.71,2125,20241209,17.88,2850,-12.11,20250430,2230,12.33,20250407,3615,-30.71,20240514,2125,17.88,20241209,3.93,Y,026940,500,100 억,,417804,N,N,213,N,00,N
20250509,150343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-65,5,-2.53,223327280,88400,61.85,2600,2600,2505,3340,1800,2570,2526.33,2.09,0,1516,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,501,21.41,0.38,12,0.44,117.00,6584.00,3615,20240514,-30.71,2125,20241209,17.88,2850,-12.11,20250430,2230,12.33,20250407,3615,-30.71,20240514,2125,17.88,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N
20250509,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-45,5,-1.75,206619190,81748,57.19,2600,2600,2505,3340,1800,2570,2527.51,2.09,0,2433,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,505,21.58,0.38,12,0.41,117.00,6584.00,3615,20240514,-30.15,2125,20241209,18.82,2850,-11.40,20250430,2230,13.23,20250407,3615,-30.15,20240514,2125,18.82,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,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 160340 57 100.00 KOSPI 금속 N N N N N 2405 -100 5 -3.99 713123345 297563 291.36 2400 2455 2330 3255 1755 2505 2396.53 2.09 0 19736 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 481 20.56 0.37 12 1.49 117.00 6584.00 3615 20240514 -33.47 2125 20241209 13.18 2850 -15.61 20250430 2230 7.85 20250407 3615 -33.47 20240514 2125 13.18 20241209 3.89 Y 026940 500 100 억 417927 N N 19 N 00 N
3 20250512 150344 57 100.00 KOSPI 금속 N N N N N 2450 -55 5 -2.20 583595870 243892 238.81 2400 2455 2330 3255 1755 2505 2392.85 2.09 0 14286 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 490 20.94 0.37 12 1.22 117.00 6584.00 3615 20240514 -32.23 2125 20241209 15.29 2850 -14.04 20250430 2230 9.87 20250407 3615 -32.23 20240514 2125 15.29 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
4 20250512 140343 57 100.00 KOSPI 금속 N N N N N 2445 -60 5 -2.40 567174685 237174 232.23 2400 2450 2330 3255 1755 2505 2391.39 2.09 0 14878 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 489 20.90 0.37 12 1.19 117.00 6584.00 3615 20240514 -32.37 2125 20241209 15.06 2850 -14.21 20250430 2230 9.64 20250407 3615 -32.37 20240514 2125 15.06 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
5 20250512 130342 57 100.00 KOSPI 금속 N N N N N 2435 -70 5 -2.79 551760370 230856 226.04 2400 2440 2330 3255 1755 2505 2390.06 2.09 0 13636 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 487 20.81 0.37 12 1.15 117.00 6584.00 3615 20240514 -32.64 2125 20241209 14.59 2850 -14.56 20250430 2230 9.19 20250407 3615 -32.64 20240514 2125 14.59 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
6 20250512 120344 57 100.00 KOSPI 금속 N N N N N 2425 -80 5 -3.19 511477180 214191 209.73 2400 2440 2330 3255 1755 2505 2387.95 2.09 0 12874 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 485 20.73 0.37 12 1.07 117.00 6584.00 3615 20240514 -32.92 2125 20241209 14.12 2850 -14.91 20250430 2230 8.74 20250407 3615 -32.92 20240514 2125 14.12 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
7 20250512 110343 57 100.00 KOSPI 금속 N N N N N 2435 -70 5 -2.79 495980690 207807 203.48 2400 2440 2330 3255 1755 2505 2386.74 2.09 0 13290 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 487 20.81 0.37 12 1.04 117.00 6584.00 3615 20240514 -32.64 2125 20241209 14.59 2850 -14.56 20250430 2230 9.19 20250407 3615 -32.64 20240514 2125 14.59 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
8 20250512 100342 57 100.00 KOSPI 금속 N N N N N 2415 -90 5 -3.59 455840390 191185 187.20 2400 2420 2330 3255 1755 2505 2384.29 2.09 0 11720 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 483 20.64 0.37 12 0.96 117.00 6584.00 3615 20240514 -33.20 2125 20241209 13.65 2850 -15.26 20250430 2230 8.30 20250407 3615 -33.20 20240514 2125 13.65 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
9 20250512 090343 57 100.00 KOSPI 금속 N N N N N 2370 -135 5 -5.39 223353610 93733 91.78 2400 2410 2330 3255 1755 2505 2382.87 2.09 0 2186 2631 2567 2536 2472 2441 2552 2457 100 750 500 1800 5 1 20000000 474 20.26 0.36 12 0.47 117.00 6584.00 3615 20240514 -34.44 2125 20241209 11.53 2850 -16.84 20250430 2230 6.28 20250407 3615 -34.44 20240514 2125 11.53 20241209 3.89 Y 026940 500 100 억 417927 N N 213 N 00 N
10 20250509 160343 57 100.00 KOSPI 금속 N N N N N 2505 -65 5 -2.53 251219165 99528 69.63 2600 2600 2505 3340 1800 2570 2524.12 2.09 0 -64 2690 2630 2585 2525 2480 2607 2502 100 770 500 1850 5 1 20000000 501 21.41 0.38 12 0.50 117.00 6584.00 3615 20240514 -30.71 2125 20241209 17.88 2850 -12.11 20250430 2230 12.33 20250407 3615 -30.71 20240514 2125 17.88 20241209 3.93 Y 026940 500 100 억 417804 N N 213 N 00 N
11 20250509 150343 57 100.00 KOSPI 금속 N N N N N 2505 -65 5 -2.53 223327280 88400 61.85 2600 2600 2505 3340 1800 2570 2526.33 2.09 0 1516 2690 2630 2585 2525 2480 2607 2502 100 770 500 1850 5 1 20000000 501 21.41 0.38 12 0.44 117.00 6584.00 3615 20240514 -30.71 2125 20241209 17.88 2850 -12.11 20250430 2230 12.33 20250407 3615 -30.71 20240514 2125 17.88 20241209 3.93 Y 026940 500 100 억 417804 N N 2402 N 00 N
12 20250509 140342 57 100.00 KOSPI 금속 N N N N N 2525 -45 5 -1.75 206619190 81748 57.19 2600 2600 2505 3340 1800 2570 2527.51 2.09 0 2433 2690 2630 2585 2525 2480 2607 2502 100 770 500 1850 5 1 20000000 505 21.58 0.38 12 0.41 117.00 6584.00 3615 20240514 -30.15 2125 20241209 18.82 2850 -11.40 20250430 2230 13.23 20250407 3615 -30.15 20240514 2125 18.82 20241209 3.93 Y 026940 500 100 억 417804 N N 2402 N 00 N