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
139990/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
20250512,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,5,2,0.13,28900718,7539,73.93,3860,3860,3825,4975,2685,3830,3833.49,14.33,0,489,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1486,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,162,N,00,N
20250512,150807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,10,2,0.26,27086758,7066,69.29,3860,3860,3825,4975,2685,3830,3833.39,14.33,0,357,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.02,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250512,140805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,10,2,0.26,21929127,5720,56.09,3860,3860,3830,4975,2685,3830,3833.76,14.33,0,177,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250512,130805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,19405657,5062,49.64,3860,3860,3830,4975,2685,3830,3833.59,14.33,0,176,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250512,120806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,10,2,0.26,16318167,4256,41.73,3860,3860,3830,4975,2685,3830,3834.16,14.33,0,156,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250512,110804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,5,2,0.13,14534560,3791,37.17,3860,3860,3830,4975,2685,3830,3833.96,14.33,0,157,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1486,-0.94,0.86,12,0.01,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250512,100803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3835,5,2,0.13,7420940,1934,18.96,3860,3860,3830,4975,2685,3830,3837.09,14.33,0,11,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1486,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.76,3700,20241209,3.65,4630,-17.17,20250310,3735,2.68,20250408,7950,-51.76,20240807,3700,3.65,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250512,090805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,2265170,590,5.79,3860,3860,3830,4975,2685,3830,3839.27,14.33,0,66,3880,3855,3830,3805,3780,3842,3792,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5552390,N,N,1428,N,00,N
20250509,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,38921630,10197,73.86,3855,3855,3805,4975,2685,3830,3816.97,14.33,0,-2115,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1428,N,00,N
20250509,150806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,38213170,10012,72.52,3855,3855,3805,4975,2685,3830,3816.74,14.33,0,-2135,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N
20250509,140803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,37192160,9745,70.59,3855,3855,3805,4975,2685,3830,3816.54,14.33,0,-2202,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,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 160758 57 100.00 KOSPI 금속 N N N N N 3835 5 2 0.13 28900718 7539 73.93 3860 3860 3825 4975 2685 3830 3833.49 14.33 0 489 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1486 -0.94 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.76 3700 20241209 3.65 4630 -17.17 20250310 3735 2.68 20250408 7950 -51.76 20240807 3700 3.65 20241209 0.02 Y 139990 500 193 억 5552390 N N 162 N 00 N
3 20250512 150807 57 100.00 KOSPI 금속 N N N N N 3840 10 2 0.26 27086758 7066 69.29 3860 3860 3825 4975 2685 3830 3833.39 14.33 0 357 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1488 -0.94 0.86 12 0.02 -4086.00 4469.00 7950 20240807 -51.70 3700 20241209 3.78 4630 -17.06 20250310 3735 2.81 20250408 7950 -51.70 20240807 3700 3.78 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
4 20250512 140805 57 100.00 KOSPI 금속 N N N N N 3840 10 2 0.26 21929127 5720 56.09 3860 3860 3830 4975 2685 3830 3833.76 14.33 0 177 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1488 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.70 3700 20241209 3.78 4630 -17.06 20250310 3735 2.81 20250408 7950 -51.70 20240807 3700 3.78 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
5 20250512 130805 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 19405657 5062 49.64 3860 3860 3830 4975 2685 3830 3833.59 14.33 0 176 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
6 20250512 120806 57 100.00 KOSPI 금속 N N N N N 3840 10 2 0.26 16318167 4256 41.73 3860 3860 3830 4975 2685 3830 3834.16 14.33 0 156 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1488 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.70 3700 20241209 3.78 4630 -17.06 20250310 3735 2.81 20250408 7950 -51.70 20240807 3700 3.78 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
7 20250512 110804 57 100.00 KOSPI 금속 N N N N N 3835 5 2 0.13 14534560 3791 37.17 3860 3860 3830 4975 2685 3830 3833.96 14.33 0 157 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1486 -0.94 0.86 12 0.01 -4086.00 4469.00 7950 20240807 -51.76 3700 20241209 3.65 4630 -17.17 20250310 3735 2.68 20250408 7950 -51.76 20240807 3700 3.65 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
8 20250512 100803 57 100.00 KOSPI 금속 N N N N N 3835 5 2 0.13 7420940 1934 18.96 3860 3860 3830 4975 2685 3830 3837.09 14.33 0 11 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1486 -0.94 0.86 12 0.00 -4086.00 4469.00 7950 20240807 -51.76 3700 20241209 3.65 4630 -17.17 20250310 3735 2.68 20250408 7950 -51.76 20240807 3700 3.65 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
9 20250512 090805 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 2265170 590 5.79 3860 3860 3830 4975 2685 3830 3839.27 14.33 0 66 3880 3855 3830 3805 3780 3842 3792 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.00 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.02 Y 139990 500 193 억 5552390 N N 1428 N 00 N
10 20250509 160758 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 38921630 10197 73.86 3855 3855 3805 4975 2685 3830 3816.97 14.33 0 -2115 3856 3842 3831 3817 3806 3837 3812 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.03 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.02 Y 139990 500 193 억 5553172 N N 1428 N 00 N
11 20250509 150806 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 38213170 10012 72.52 3855 3855 3805 4975 2685 3830 3816.74 14.33 0 -2135 3856 3842 3831 3817 3806 3837 3812 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.03 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.02 Y 139990 500 193 억 5553172 N N 1290 N 00 N
12 20250509 140803 57 100.00 KOSPI 금속 N N N N N 3830 0 3 0.00 37192160 9745 70.59 3855 3855 3805 4975 2685 3830 3816.54 14.33 0 -2202 3856 3842 3831 3817 3806 3837 3812 194 1145 500 2750 5 1 38755414 1484 -0.94 0.86 12 0.03 -4086.00 4469.00 7950 20240807 -51.82 3700 20241209 3.51 4630 -17.28 20250310 3735 2.54 20250408 7950 -51.82 20240807 3700 3.51 20241209 0.02 Y 139990 500 193 억 5553172 N N 1290 N 00 N