ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012160/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
20250516,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,508,1,2,0.20,233131859,458407,86.69,507,531,492,659,355,507,508.57,0.86,0,-53426,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,515,-6.60,0.18,12,0.45,-77.00,2819.00,637,20250428,-20.25,359,20241209,41.50,637,-20.25,20250428,359,41.50,20250409,637,-20.25,20250428,359,41.50,20241209,0.36,Y,012160,500,506 억,,874639,N,N,387,N,00,N
20250516,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,504,-3,5,-0.59,220211509,432869,81.86,507,531,492,659,355,507,508.73,0.86,0,-52695,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,511,-6.55,0.18,12,0.43,-77.00,2819.00,637,20250428,-20.88,359,20241209,40.39,637,-20.88,20250428,359,40.39,20250409,637,-20.88,20250428,359,40.39,20241209,0.36,Y,012160,500,506 억,,874639,N,N,10,N,00,N
20250516,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,501,-6,5,-1.18,203585953,399928,75.63,507,531,492,659,355,507,509.06,0.86,0,-50422,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,508,-6.51,0.18,12,0.39,-77.00,2819.00,637,20250428,-21.35,359,20241209,39.55,637,-21.35,20250428,359,39.55,20250409,637,-21.35,20250428,359,39.55,20241209,0.36,Y,012160,500,506 억,,874639,N,N,10,N,00,N
20250516,130236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,502,-5,5,-0.99,186780651,366386,69.29,507,531,492,659,355,507,509.79,0.86,0,-49669,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,509,-6.52,0.18,12,0.36,-77.00,2819.00,637,20250428,-21.19,359,20241209,39.83,637,-21.19,20250428,359,39.83,20250409,637,-21.19,20250428,359,39.83,20241209,0.36,Y,012160,500,506 억,,874639,N,N,10,N,00,N
20250516,120236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,506,-1,5,-0.20,166543495,325826,61.62,507,531,492,659,355,507,511.14,0.86,0,-49528,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,513,-6.57,0.18,12,0.32,-77.00,2819.00,637,20250428,-20.57,359,20241209,40.95,637,-20.57,20250428,359,40.95,20250409,637,-20.57,20250428,359,40.95,20241209,0.36,Y,012160,500,506 억,,874639,N,N,10,N,00,N
20250516,110230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,501,-6,5,-1.18,154508177,301825,57.08,507,531,492,659,355,507,511.91,0.86,0,-50191,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,508,-6.51,0.18,12,0.30,-77.00,2819.00,637,20250428,-21.35,359,20241209,39.55,637,-21.35,20250428,359,39.55,20250409,637,-21.35,20250428,359,39.55,20241209,0.36,Y,012160,500,506 억,,874639,N,N,10,N,00,N
20250516,100239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,511,4,2,0.79,101923619,197296,37.31,507,531,501,659,355,507,516.60,0.86,0,-49902,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,518,-6.64,0.18,12,0.19,-77.00,2819.00,637,20250428,-19.78,359,20241209,42.34,637,-19.78,20250428,359,42.34,20250409,637,-19.78,20250428,359,42.34,20241209,0.36,Y,012160,500,506 억,,874639,N,N,10,N,00,N
20250516,090238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,531,24,2,4.73,20100735,38647,7.31,507,531,501,659,355,507,520.11,0.86,0,550,543,525,511,493,479,534,502,507,152,500,350,1,1,101310372,538,-6.90,0.19,12,0.04,-77.00,2819.00,637,20250428,-16.64,359,20241209,47.91,637,-16.64,20250428,359,47.91,20250409,637,-16.64,20250428,359,47.91,20241209,0.36,Y,012160,500,506 억,,874639,Y,N,10,N,00,N
20250515,160251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,507,0,3,0.00,271194988,527713,183.19,503,529,497,659,355,507,513.91,0.87,0,-1726,521,513,503,495,485,509,491,507,152,500,350,1,1,101310372,514,-6.58,0.18,12,0.52,-77.00,2819.00,637,20250428,-20.41,359,20241209,41.23,637,-20.41,20250428,359,41.23,20250409,637,-20.41,20250428,359,41.23,20241209,0.33,Y,012160,500,506 억,,876365,N,N,10,N,00,N
20250515,150253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,510,3,2,0.59,266388793,518260,179.91,503,529,497,659,355,507,514.01,0.87,0,175,521,513,503,495,485,509,491,507,152,500,350,1,1,101310372,517,-6.62,0.18,12,0.51,-77.00,2819.00,637,20250428,-19.94,359,20241209,42.06,637,-19.94,20250428,359,42.06,20250409,637,-19.94,20250428,359,42.06,20241209,0.33,Y,012160,500,506 억,,876365,N,N,29,N,00,N
20250515,140252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,510,3,2,0.59,254718991,495343,171.96,503,529,497,659,355,507,514.23,0.87,0,675,521,513,503,495,485,509,491,507,152,500,350,1,1,101310372,517,-6.62,0.18,12,0.49,-77.00,2819.00,637,20250428,-19.94,359,20241209,42.06,637,-19.94,20250428,359,42.06,20250409,637,-19.94,20250428,359,42.06,20241209,0.33,Y,012160,500,506 억,,876365,N,N,29,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 20250516 160235 57 100.00 KOSPI 금속 N N N N N 508 1 2 0.20 233131859 458407 86.69 507 531 492 659 355 507 508.57 0.86 0 -53426 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 515 -6.60 0.18 12 0.45 -77.00 2819.00 637 20250428 -20.25 359 20241209 41.50 637 -20.25 20250428 359 41.50 20250409 637 -20.25 20250428 359 41.50 20241209 0.36 Y 012160 500 506 억 874639 N N 387 N 00 N
3 20250516 150238 57 100.00 KOSPI 금속 N N N N N 504 -3 5 -0.59 220211509 432869 81.86 507 531 492 659 355 507 508.73 0.86 0 -52695 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 511 -6.55 0.18 12 0.43 -77.00 2819.00 637 20250428 -20.88 359 20241209 40.39 637 -20.88 20250428 359 40.39 20250409 637 -20.88 20250428 359 40.39 20241209 0.36 Y 012160 500 506 억 874639 N N 10 N 00 N
4 20250516 140238 57 100.00 KOSPI 금속 N N N N N 501 -6 5 -1.18 203585953 399928 75.63 507 531 492 659 355 507 509.06 0.86 0 -50422 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 508 -6.51 0.18 12 0.39 -77.00 2819.00 637 20250428 -21.35 359 20241209 39.55 637 -21.35 20250428 359 39.55 20250409 637 -21.35 20250428 359 39.55 20241209 0.36 Y 012160 500 506 억 874639 N N 10 N 00 N
5 20250516 130236 57 100.00 KOSPI 금속 N N N N N 502 -5 5 -0.99 186780651 366386 69.29 507 531 492 659 355 507 509.79 0.86 0 -49669 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 509 -6.52 0.18 12 0.36 -77.00 2819.00 637 20250428 -21.19 359 20241209 39.83 637 -21.19 20250428 359 39.83 20250409 637 -21.19 20250428 359 39.83 20241209 0.36 Y 012160 500 506 억 874639 N N 10 N 00 N
6 20250516 120236 57 100.00 KOSPI 금속 N N N N N 506 -1 5 -0.20 166543495 325826 61.62 507 531 492 659 355 507 511.14 0.86 0 -49528 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 513 -6.57 0.18 12 0.32 -77.00 2819.00 637 20250428 -20.57 359 20241209 40.95 637 -20.57 20250428 359 40.95 20250409 637 -20.57 20250428 359 40.95 20241209 0.36 Y 012160 500 506 억 874639 N N 10 N 00 N
7 20250516 110230 57 100.00 KOSPI 금속 N N N N N 501 -6 5 -1.18 154508177 301825 57.08 507 531 492 659 355 507 511.91 0.86 0 -50191 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 508 -6.51 0.18 12 0.30 -77.00 2819.00 637 20250428 -21.35 359 20241209 39.55 637 -21.35 20250428 359 39.55 20250409 637 -21.35 20250428 359 39.55 20241209 0.36 Y 012160 500 506 억 874639 N N 10 N 00 N
8 20250516 100239 57 100.00 KOSPI 금속 N N N N N 511 4 2 0.79 101923619 197296 37.31 507 531 501 659 355 507 516.60 0.86 0 -49902 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 518 -6.64 0.18 12 0.19 -77.00 2819.00 637 20250428 -19.78 359 20241209 42.34 637 -19.78 20250428 359 42.34 20250409 637 -19.78 20250428 359 42.34 20241209 0.36 Y 012160 500 506 억 874639 N N 10 N 00 N
9 20250516 090238 57 100.00 KOSPI 금속 N N N N N 531 24 2 4.73 20100735 38647 7.31 507 531 501 659 355 507 520.11 0.86 0 550 543 525 511 493 479 534 502 507 152 500 350 1 1 101310372 538 -6.90 0.19 12 0.04 -77.00 2819.00 637 20250428 -16.64 359 20241209 47.91 637 -16.64 20250428 359 47.91 20250409 637 -16.64 20250428 359 47.91 20241209 0.36 Y 012160 500 506 억 874639 Y N 10 N 00 N
10 20250515 160251 57 100.00 KOSPI 금속 N N N N N 507 0 3 0.00 271194988 527713 183.19 503 529 497 659 355 507 513.91 0.87 0 -1726 521 513 503 495 485 509 491 507 152 500 350 1 1 101310372 514 -6.58 0.18 12 0.52 -77.00 2819.00 637 20250428 -20.41 359 20241209 41.23 637 -20.41 20250428 359 41.23 20250409 637 -20.41 20250428 359 41.23 20241209 0.33 Y 012160 500 506 억 876365 N N 10 N 00 N
11 20250515 150253 57 100.00 KOSPI 금속 N N N N N 510 3 2 0.59 266388793 518260 179.91 503 529 497 659 355 507 514.01 0.87 0 175 521 513 503 495 485 509 491 507 152 500 350 1 1 101310372 517 -6.62 0.18 12 0.51 -77.00 2819.00 637 20250428 -19.94 359 20241209 42.06 637 -19.94 20250428 359 42.06 20250409 637 -19.94 20250428 359 42.06 20241209 0.33 Y 012160 500 506 억 876365 N N 29 N 00 N
12 20250515 140252 57 100.00 KOSPI 금속 N N N N N 510 3 2 0.59 254718991 495343 171.96 503 529 497 659 355 507 514.23 0.87 0 675 521 513 503 495 485 509 491 507 152 500 350 1 1 101310372 517 -6.62 0.18 12 0.49 -77.00 2819.00 637 20250428 -19.94 359 20241209 42.06 637 -19.94 20250428 359 42.06 20250409 637 -19.94 20250428 359 42.06 20241209 0.33 Y 012160 500 506 억 876365 N N 29 N 00 N