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
120030/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
20250512,160734,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98900,200,2,0.20,128918450,1306,69.95,98700,99200,98000,128300,69100,98700,98712.44,0.73,0,331,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1244,7.64,0.68,12,0.10,12941.00,145012.00,108000,20250310,-8.43,87400,20240805,13.16,108000,-8.43,20250310,90600,9.16,20250407,108000,-8.43,20250310,87400,13.16,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,150742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,0,3,0.00,122895250,1245,66.68,98700,99200,98000,128300,69100,98700,98711.04,0.73,0,345,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1241,7.63,0.68,12,0.10,12941.00,145012.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,90600,8.94,20250407,108000,-8.61,20250310,87400,12.93,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,140741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,400,2,0.41,114001050,1155,61.86,98700,99200,98000,128300,69100,98700,98702.21,0.73,0,345,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1246,7.66,0.68,12,0.09,12941.00,145012.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,90600,9.38,20250407,108000,-8.24,20250310,87400,13.39,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,130741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,0,3,0.00,107263750,1087,58.22,98700,99100,98000,128300,69100,98700,98678.70,0.73,0,338,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1241,7.63,0.68,12,0.09,12941.00,145012.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,90600,8.94,20250407,108000,-8.61,20250310,87400,12.93,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,120742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,400,2,0.41,96404450,977,52.33,98700,99100,98000,128300,69100,98700,98673.95,0.73,0,338,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1246,7.66,0.68,12,0.08,12941.00,145012.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,90600,9.38,20250407,108000,-8.24,20250310,87400,13.39,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,110741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,400,2,0.41,71730650,727,38.94,98700,99100,98000,128300,69100,98700,98666.64,0.73,0,230,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1246,7.66,0.68,12,0.06,12941.00,145012.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,90600,9.38,20250407,108000,-8.24,20250310,87400,13.39,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,100739,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99000,300,2,0.30,57579650,584,31.28,98700,99100,98000,128300,69100,98700,98595.29,0.73,0,229,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1245,7.65,0.68,12,0.05,12941.00,145012.00,108000,20250310,-8.33,87400,20240805,13.27,108000,-8.33,20250310,90600,9.27,20250407,108000,-8.33,20250310,87400,13.27,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250512,090740,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98600,-100,5,-0.10,8381100,85,4.55,98700,98700,98600,128300,69100,98700,98601.18,0.73,0,-9,100033,99366,98433,97766,96833,98900,97300,6,29600,500,73030,100,1,1257651,1240,7.62,0.68,12,0.01,12941.00,145012.00,108000,20250310,-8.70,87400,20240805,12.81,108000,-8.70,20250310,90600,8.83,20250407,108000,-8.70,20250310,87400,12.81,20240805,0.60,Y,120030,500,6 억,,9214,N,N,1,N,00,N
20250509,160734,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,-100,5,-0.10,183063600,1867,167.14,99000,99100,97500,128400,69200,98800,98052.28,0.77,0,-426,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1241,7.63,0.68,12,0.15,12941.00,145012.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,90600,8.94,20250407,108000,-8.61,20250310,87400,12.93,20240805,0.62,Y,120030,500,6 억,,9643,N,N,1,N,00,N
20250509,150742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97800,-1000,5,-1.01,166630200,1699,152.10,99000,99100,97500,128400,69200,98800,98075.46,0.77,0,-452,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1230,7.56,0.67,12,0.14,12941.00,145012.00,108000,20250310,-9.44,87400,20240805,11.90,108000,-9.44,20250310,90600,7.95,20250407,108000,-9.44,20250310,87400,11.90,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N
20250509,140739,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97800,-1000,5,-1.01,158324800,1614,144.49,99000,99100,97500,128400,69200,98800,98094.67,0.77,0,-427,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1230,7.56,0.67,12,0.13,12941.00,145012.00,108000,20250310,-9.44,87400,20240805,11.90,108000,-9.44,20250310,90600,7.95,20250407,108000,-9.44,20250310,87400,11.90,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,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 160734 57 100.00 KOSPI 금속 N N N N N 98900 200 2 0.20 128918450 1306 69.95 98700 99200 98000 128300 69100 98700 98712.44 0.73 0 331 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1244 7.64 0.68 12 0.10 12941.00 145012.00 108000 20250310 -8.43 87400 20240805 13.16 108000 -8.43 20250310 90600 9.16 20250407 108000 -8.43 20250310 87400 13.16 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
3 20250512 150742 57 100.00 KOSPI 금속 N N N N N 98700 0 3 0.00 122895250 1245 66.68 98700 99200 98000 128300 69100 98700 98711.04 0.73 0 345 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1241 7.63 0.68 12 0.10 12941.00 145012.00 108000 20250310 -8.61 87400 20240805 12.93 108000 -8.61 20250310 90600 8.94 20250407 108000 -8.61 20250310 87400 12.93 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
4 20250512 140741 57 100.00 KOSPI 금속 N N N N N 99100 400 2 0.41 114001050 1155 61.86 98700 99200 98000 128300 69100 98700 98702.21 0.73 0 345 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1246 7.66 0.68 12 0.09 12941.00 145012.00 108000 20250310 -8.24 87400 20240805 13.39 108000 -8.24 20250310 90600 9.38 20250407 108000 -8.24 20250310 87400 13.39 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
5 20250512 130741 57 100.00 KOSPI 금속 N N N N N 98700 0 3 0.00 107263750 1087 58.22 98700 99100 98000 128300 69100 98700 98678.70 0.73 0 338 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1241 7.63 0.68 12 0.09 12941.00 145012.00 108000 20250310 -8.61 87400 20240805 12.93 108000 -8.61 20250310 90600 8.94 20250407 108000 -8.61 20250310 87400 12.93 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
6 20250512 120742 57 100.00 KOSPI 금속 N N N N N 99100 400 2 0.41 96404450 977 52.33 98700 99100 98000 128300 69100 98700 98673.95 0.73 0 338 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1246 7.66 0.68 12 0.08 12941.00 145012.00 108000 20250310 -8.24 87400 20240805 13.39 108000 -8.24 20250310 90600 9.38 20250407 108000 -8.24 20250310 87400 13.39 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
7 20250512 110741 57 100.00 KOSPI 금속 N N N N N 99100 400 2 0.41 71730650 727 38.94 98700 99100 98000 128300 69100 98700 98666.64 0.73 0 230 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1246 7.66 0.68 12 0.06 12941.00 145012.00 108000 20250310 -8.24 87400 20240805 13.39 108000 -8.24 20250310 90600 9.38 20250407 108000 -8.24 20250310 87400 13.39 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
8 20250512 100739 57 100.00 KOSPI 금속 N N N N N 99000 300 2 0.30 57579650 584 31.28 98700 99100 98000 128300 69100 98700 98595.29 0.73 0 229 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1245 7.65 0.68 12 0.05 12941.00 145012.00 108000 20250310 -8.33 87400 20240805 13.27 108000 -8.33 20250310 90600 9.27 20250407 108000 -8.33 20250310 87400 13.27 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
9 20250512 090740 57 100.00 KOSPI 금속 N N N N N 98600 -100 5 -0.10 8381100 85 4.55 98700 98700 98600 128300 69100 98700 98601.18 0.73 0 -9 100033 99366 98433 97766 96833 98900 97300 6 29600 500 73030 100 1 1257651 1240 7.62 0.68 12 0.01 12941.00 145012.00 108000 20250310 -8.70 87400 20240805 12.81 108000 -8.70 20250310 90600 8.83 20250407 108000 -8.70 20250310 87400 12.81 20240805 0.60 Y 120030 500 6 억 9214 N N 1 N 00 N
10 20250509 160734 57 100.00 KOSPI 금속 N N N N N 98700 -100 5 -0.10 183063600 1867 167.14 99000 99100 97500 128400 69200 98800 98052.28 0.77 0 -426 99666 99232 98666 98232 97666 99450 98450 6 29600 500 73110 100 1 1257651 1241 7.63 0.68 12 0.15 12941.00 145012.00 108000 20250310 -8.61 87400 20240805 12.93 108000 -8.61 20250310 90600 8.94 20250407 108000 -8.61 20250310 87400 12.93 20240805 0.62 Y 120030 500 6 억 9643 N N 1 N 00 N
11 20250509 150742 57 100.00 KOSPI 금속 N N N N N 97800 -1000 5 -1.01 166630200 1699 152.10 99000 99100 97500 128400 69200 98800 98075.46 0.77 0 -452 99666 99232 98666 98232 97666 99450 98450 6 29600 500 73110 100 1 1257651 1230 7.56 0.67 12 0.14 12941.00 145012.00 108000 20250310 -9.44 87400 20240805 11.90 108000 -9.44 20250310 90600 7.95 20250407 108000 -9.44 20250310 87400 11.90 20240805 0.62 Y 120030 500 6 억 9643 N N 0 N 00 N
12 20250509 140739 57 100.00 KOSPI 금속 N N N N N 97800 -1000 5 -1.01 158324800 1614 144.49 99000 99100 97500 128400 69200 98800 98094.67 0.77 0 -427 99666 99232 98666 98232 97666 99450 98450 6 29600 500 73110 100 1 1257651 1230 7.56 0.67 12 0.13 12941.00 145012.00 108000 20250310 -9.44 87400 20240805 11.90 108000 -9.44 20250310 90600 7.95 20250407 108000 -9.44 20250310 87400 11.90 20240805 0.62 Y 120030 500 6 억 9643 N N 0 N 00 N