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
014280/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
20250516,160244,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4500,-220,5,-4.66,900550862,198042,81.69,4695,4695,4460,6130,3305,4720,4547.29,1.82,0,-1808,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1320,24.46,0.33,12,0.68,184.00,13741.00,5660,20240605,-20.49,3800,20241209,18.42,5640,-20.21,20250328,3860,16.58,20250102,5660,-20.49,20240605,3800,18.42,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,8812,N,00,N
20250516,150247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4485,-235,5,-4.98,879401857,193341,79.75,4695,4695,4460,6130,3305,4720,4548.45,1.82,0,111,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1315,24.38,0.33,12,0.66,184.00,13741.00,5660,20240605,-20.76,3800,20241209,18.03,5640,-20.48,20250328,3860,16.19,20250102,5660,-20.76,20240605,3800,18.03,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250516,140247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4500,-220,5,-4.66,810084927,177898,73.38,4695,4695,4460,6130,3305,4720,4553.65,1.82,0,1504,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1320,24.46,0.33,12,0.61,184.00,13741.00,5660,20240605,-20.49,3800,20241209,18.42,5640,-20.21,20250328,3860,16.58,20250102,5660,-20.49,20240605,3800,18.42,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250516,130245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4500,-220,5,-4.66,752970505,165201,68.14,4695,4695,4460,6130,3305,4720,4557.91,1.82,0,6552,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1320,24.46,0.33,12,0.56,184.00,13741.00,5660,20240605,-20.49,3800,20241209,18.42,5640,-20.21,20250328,3860,16.58,20250102,5660,-20.49,20240605,3800,18.42,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250516,120246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4500,-220,5,-4.66,652400645,142784,58.89,4695,4695,4490,6130,3305,4720,4569.14,1.82,0,5931,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1320,24.46,0.33,12,0.49,184.00,13741.00,5660,20240605,-20.49,3800,20241209,18.42,5640,-20.21,20250328,3860,16.58,20250102,5660,-20.49,20240605,3800,18.42,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250516,110239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4490,-230,5,-4.87,549100710,119893,49.45,4695,4695,4490,6130,3305,4720,4579.92,1.82,0,11481,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1317,24.40,0.33,12,0.41,184.00,13741.00,5660,20240605,-20.67,3800,20241209,18.16,5640,-20.39,20250328,3860,16.32,20250102,5660,-20.67,20240605,3800,18.16,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250516,100248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4590,-130,5,-2.75,225521020,48805,20.13,4695,4695,4580,6130,3305,4720,4620.86,1.82,0,5132,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1346,24.95,0.33,12,0.17,184.00,13741.00,5660,20240605,-18.90,3800,20241209,20.79,5640,-18.62,20250328,3860,18.91,20250102,5660,-18.90,20240605,3800,20.79,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250516,090247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4645,-75,5,-1.59,24347435,5252,2.17,4695,4695,4580,6130,3305,4720,4635.84,1.82,0,-645,5080,4900,4795,4615,4510,4847,4562,293,1410,1000,3390,5,1,29329357,1362,25.24,0.34,12,0.02,184.00,13741.00,5660,20240605,-17.93,3800,20241209,22.24,5640,-17.64,20250328,3860,20.34,20250102,5660,-17.93,20240605,3800,22.24,20241209,2.32,Y,014280,1000,293 억,,535006,N,N,14404,N,00,N
20250515,160301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4720,-200,5,-4.07,1166739654,242160,211.87,4895,4975,4690,6390,3445,4920,4818.31,1.92,0,-26283,4990,4955,4915,4880,4840,4935,4860,293,1470,1000,3540,5,1,29329357,1384,25.65,0.34,12,0.83,184.00,13741.00,5660,20240605,-16.61,3800,20241209,24.21,5640,-16.31,20250328,3860,22.28,20250102,5660,-16.61,20240605,3800,24.21,20241209,2.39,Y,014280,1000,293 억,,561969,N,N,14404,N,00,N
20250515,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4715,-205,5,-4.17,1082302914,224248,196.20,4895,4975,4690,6390,3445,4920,4826.37,1.92,0,-28018,4990,4955,4915,4880,4840,4935,4860,293,1470,1000,3540,5,1,29329357,1383,25.62,0.34,12,0.76,184.00,13741.00,5660,20240605,-16.70,3800,20241209,24.08,5640,-16.40,20250328,3860,22.15,20250102,5660,-16.70,20240605,3800,24.08,20241209,2.39,Y,014280,1000,293 억,,561969,N,N,8701,N,00,N
20250515,140303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4720,-200,5,-4.07,1062079234,219959,192.45,4895,4975,4690,6390,3445,4920,4828.53,1.92,0,-26978,4990,4955,4915,4880,4840,4935,4860,293,1470,1000,3540,5,1,29329357,1384,25.65,0.34,12,0.75,184.00,13741.00,5660,20240605,-16.61,3800,20241209,24.21,5640,-16.31,20250328,3860,22.28,20250102,5660,-16.61,20240605,3800,24.21,20241209,2.39,Y,014280,1000,293 억,,561969,N,N,8701,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 160244 57 100.00 KOSPI 금속 N N N N N 4500 -220 5 -4.66 900550862 198042 81.69 4695 4695 4460 6130 3305 4720 4547.29 1.82 0 -1808 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1320 24.46 0.33 12 0.68 184.00 13741.00 5660 20240605 -20.49 3800 20241209 18.42 5640 -20.21 20250328 3860 16.58 20250102 5660 -20.49 20240605 3800 18.42 20241209 2.32 Y 014280 1000 293 억 535006 N N 8812 N 00 N
3 20250516 150247 57 100.00 KOSPI 금속 N N N N N 4485 -235 5 -4.98 879401857 193341 79.75 4695 4695 4460 6130 3305 4720 4548.45 1.82 0 111 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1315 24.38 0.33 12 0.66 184.00 13741.00 5660 20240605 -20.76 3800 20241209 18.03 5640 -20.48 20250328 3860 16.19 20250102 5660 -20.76 20240605 3800 18.03 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
4 20250516 140247 57 100.00 KOSPI 금속 N N N N N 4500 -220 5 -4.66 810084927 177898 73.38 4695 4695 4460 6130 3305 4720 4553.65 1.82 0 1504 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1320 24.46 0.33 12 0.61 184.00 13741.00 5660 20240605 -20.49 3800 20241209 18.42 5640 -20.21 20250328 3860 16.58 20250102 5660 -20.49 20240605 3800 18.42 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
5 20250516 130245 57 100.00 KOSPI 금속 N N N N N 4500 -220 5 -4.66 752970505 165201 68.14 4695 4695 4460 6130 3305 4720 4557.91 1.82 0 6552 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1320 24.46 0.33 12 0.56 184.00 13741.00 5660 20240605 -20.49 3800 20241209 18.42 5640 -20.21 20250328 3860 16.58 20250102 5660 -20.49 20240605 3800 18.42 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
6 20250516 120246 57 100.00 KOSPI 금속 N N N N N 4500 -220 5 -4.66 652400645 142784 58.89 4695 4695 4490 6130 3305 4720 4569.14 1.82 0 5931 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1320 24.46 0.33 12 0.49 184.00 13741.00 5660 20240605 -20.49 3800 20241209 18.42 5640 -20.21 20250328 3860 16.58 20250102 5660 -20.49 20240605 3800 18.42 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
7 20250516 110239 57 100.00 KOSPI 금속 N N N N N 4490 -230 5 -4.87 549100710 119893 49.45 4695 4695 4490 6130 3305 4720 4579.92 1.82 0 11481 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1317 24.40 0.33 12 0.41 184.00 13741.00 5660 20240605 -20.67 3800 20241209 18.16 5640 -20.39 20250328 3860 16.32 20250102 5660 -20.67 20240605 3800 18.16 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
8 20250516 100248 57 100.00 KOSPI 금속 N N N N N 4590 -130 5 -2.75 225521020 48805 20.13 4695 4695 4580 6130 3305 4720 4620.86 1.82 0 5132 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1346 24.95 0.33 12 0.17 184.00 13741.00 5660 20240605 -18.90 3800 20241209 20.79 5640 -18.62 20250328 3860 18.91 20250102 5660 -18.90 20240605 3800 20.79 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
9 20250516 090247 57 100.00 KOSPI 금속 N N N N N 4645 -75 5 -1.59 24347435 5252 2.17 4695 4695 4580 6130 3305 4720 4635.84 1.82 0 -645 5080 4900 4795 4615 4510 4847 4562 293 1410 1000 3390 5 1 29329357 1362 25.24 0.34 12 0.02 184.00 13741.00 5660 20240605 -17.93 3800 20241209 22.24 5640 -17.64 20250328 3860 20.34 20250102 5660 -17.93 20240605 3800 22.24 20241209 2.32 Y 014280 1000 293 억 535006 N N 14404 N 00 N
10 20250515 160301 57 100.00 KOSPI 금속 N N N N N 4720 -200 5 -4.07 1166739654 242160 211.87 4895 4975 4690 6390 3445 4920 4818.31 1.92 0 -26283 4990 4955 4915 4880 4840 4935 4860 293 1470 1000 3540 5 1 29329357 1384 25.65 0.34 12 0.83 184.00 13741.00 5660 20240605 -16.61 3800 20241209 24.21 5640 -16.31 20250328 3860 22.28 20250102 5660 -16.61 20240605 3800 24.21 20241209 2.39 Y 014280 1000 293 억 561969 N N 14404 N 00 N
11 20250515 150303 57 100.00 KOSPI 금속 N N N N N 4715 -205 5 -4.17 1082302914 224248 196.20 4895 4975 4690 6390 3445 4920 4826.37 1.92 0 -28018 4990 4955 4915 4880 4840 4935 4860 293 1470 1000 3540 5 1 29329357 1383 25.62 0.34 12 0.76 184.00 13741.00 5660 20240605 -16.70 3800 20241209 24.08 5640 -16.40 20250328 3860 22.15 20250102 5660 -16.70 20240605 3800 24.08 20241209 2.39 Y 014280 1000 293 억 561969 N N 8701 N 00 N
12 20250515 140303 57 100.00 KOSPI 금속 N N N N N 4720 -200 5 -4.07 1062079234 219959 192.45 4895 4975 4690 6390 3445 4920 4828.53 1.92 0 -26978 4990 4955 4915 4880 4840 4935 4860 293 1470 1000 3540 5 1 29329357 1384 25.65 0.34 12 0.75 184.00 13741.00 5660 20240605 -16.61 3800 20241209 24.21 5640 -16.31 20250328 3860 22.28 20250102 5660 -16.61 20240605 3800 24.21 20241209 2.39 Y 014280 1000 293 억 561969 N N 8701 N 00 N