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
018470/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
20250516,160300,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1583,-34,5,-2.10,1835112105,1161032,59.38,1617,1617,1560,2100,1132,1617,1580.59,0.98,0,-191078,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,2005,18.20,1.00,12,0.92,87.00,1576.00,2650,20240521,-40.26,1244,20241210,27.25,1844,-14.15,20250502,1331,18.93,20250409,2650,-40.26,20240521,1244,27.25,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,17500,N,00,N
20250516,150302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1580,-37,5,-2.29,1760933801,1114141,56.98,1617,1617,1560,2100,1132,1617,1580.53,0.98,0,-204979,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,2001,18.16,1.00,12,0.88,87.00,1576.00,2650,20240521,-40.38,1244,20241210,27.01,1844,-14.32,20250502,1331,18.71,20250409,2650,-40.38,20240521,1244,27.01,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250516,140302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1564,-53,5,-3.28,1613264598,1020415,52.19,1617,1617,1560,2100,1132,1617,1580.99,0.98,0,-216979,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,1981,17.98,0.99,12,0.81,87.00,1576.00,2650,20240521,-40.98,1244,20241210,25.72,1844,-15.18,20250502,1331,17.51,20250409,2650,-40.98,20240521,1244,25.72,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250516,130301,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1563,-54,5,-3.34,1500893131,948525,48.51,1617,1617,1560,2100,1132,1617,1582.34,0.98,0,-244529,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,1979,17.97,0.99,12,0.75,87.00,1576.00,2650,20240521,-41.02,1244,20241210,25.64,1844,-15.24,20250502,1331,17.43,20250409,2650,-41.02,20240521,1244,25.64,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250516,120300,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1562,-55,5,-3.40,1306000385,823712,42.13,1617,1617,1561,2100,1132,1617,1585.51,0.98,0,-254355,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,1978,17.95,0.99,12,0.65,87.00,1576.00,2650,20240521,-41.06,1244,20241210,25.56,1844,-15.29,20250502,1331,17.36,20250409,2650,-41.06,20240521,1244,25.56,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250516,110253,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1576,-41,5,-2.54,878885846,551624,28.21,1617,1617,1575,2100,1132,1617,1593.27,0.98,0,-194795,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,1996,18.11,1.00,12,0.44,87.00,1576.00,2650,20240521,-40.53,1244,20241210,26.69,1844,-14.53,20250502,1331,18.41,20250409,2650,-40.53,20240521,1244,26.69,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250516,100303,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1596,-21,5,-1.30,405224624,253201,12.95,1617,1617,1594,2100,1132,1617,1600.41,0.98,0,-97254,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,2021,18.34,1.01,12,0.20,87.00,1576.00,2650,20240521,-39.77,1244,20241210,28.30,1844,-13.45,20250502,1331,19.91,20250409,2650,-39.77,20240521,1244,28.30,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250516,090302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1605,-12,5,-0.74,28751801,17829,0.91,1617,1617,1605,2100,1132,1617,1612.64,0.98,0,-11259,1721,1668,1627,1574,1533,1695,1601,633,483,500,1190,1,1,126631721,2032,18.45,1.02,12,0.01,87.00,1576.00,2650,20240521,-39.43,1244,20241210,29.02,1844,-12.96,20250502,1331,20.59,20250409,2650,-39.43,20240521,1244,29.02,20241210,3.85,Y,018470,500,633 억,,1237373,N,N,67030,N,00,N
20250515,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1617,6,2,0.37,3165417563,1944699,223.53,1612,1680,1586,2090,1128,1611,1627.74,1.15,0,-187020,1653,1632,1608,1587,1563,1642,1597,633,479,500,1190,1,1,126631721,2048,18.59,1.03,12,1.54,87.00,1576.00,2650,20240521,-38.98,1244,20241210,29.98,1844,-12.31,20250502,1331,21.49,20250409,2650,-38.98,20240521,1244,29.98,20241210,3.81,Y,018470,500,633 억,,1451597,N,N,67030,N,00,N
20250515,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1604,-7,5,-0.43,3019047964,1853847,213.09,1612,1680,1586,2090,1128,1611,1628.53,1.15,0,-181009,1653,1632,1608,1587,1563,1642,1597,633,479,500,1190,1,1,126631721,2031,18.44,1.02,12,1.46,87.00,1576.00,2650,20240521,-39.47,1244,20241210,28.94,1844,-13.02,20250502,1331,20.51,20250409,2650,-39.47,20240521,1244,28.94,20241210,3.81,Y,018470,500,633 억,,1451597,N,N,19040,N,00,N
20250515,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1612,1,2,0.06,2849407620,1748281,200.96,1612,1680,1586,2090,1128,1611,1629.83,1.15,0,-175118,1653,1632,1608,1587,1563,1642,1597,633,479,500,1190,1,1,126631721,2041,18.53,1.02,12,1.38,87.00,1576.00,2650,20240521,-39.17,1244,20241210,29.58,1844,-12.58,20250502,1331,21.11,20250409,2650,-39.17,20240521,1244,29.58,20241210,3.81,Y,018470,500,633 억,,1451597,N,N,19040,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 160300 55 40.00 KOSPI 금속 N N N Y 40 N 1583 -34 5 -2.10 1835112105 1161032 59.38 1617 1617 1560 2100 1132 1617 1580.59 0.98 0 -191078 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 2005 18.20 1.00 12 0.92 87.00 1576.00 2650 20240521 -40.26 1244 20241210 27.25 1844 -14.15 20250502 1331 18.93 20250409 2650 -40.26 20240521 1244 27.25 20241210 3.85 Y 018470 500 633 억 1237373 N N 17500 N 00 N
3 20250516 150302 55 40.00 KOSPI 금속 N N N Y 40 N 1580 -37 5 -2.29 1760933801 1114141 56.98 1617 1617 1560 2100 1132 1617 1580.53 0.98 0 -204979 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 2001 18.16 1.00 12 0.88 87.00 1576.00 2650 20240521 -40.38 1244 20241210 27.01 1844 -14.32 20250502 1331 18.71 20250409 2650 -40.38 20240521 1244 27.01 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
4 20250516 140302 55 40.00 KOSPI 금속 N N N Y 40 N 1564 -53 5 -3.28 1613264598 1020415 52.19 1617 1617 1560 2100 1132 1617 1580.99 0.98 0 -216979 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 1981 17.98 0.99 12 0.81 87.00 1576.00 2650 20240521 -40.98 1244 20241210 25.72 1844 -15.18 20250502 1331 17.51 20250409 2650 -40.98 20240521 1244 25.72 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
5 20250516 130301 55 40.00 KOSPI 금속 N N N Y 40 N 1563 -54 5 -3.34 1500893131 948525 48.51 1617 1617 1560 2100 1132 1617 1582.34 0.98 0 -244529 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 1979 17.97 0.99 12 0.75 87.00 1576.00 2650 20240521 -41.02 1244 20241210 25.64 1844 -15.24 20250502 1331 17.43 20250409 2650 -41.02 20240521 1244 25.64 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
6 20250516 120300 55 40.00 KOSPI 금속 N N N Y 40 N 1562 -55 5 -3.40 1306000385 823712 42.13 1617 1617 1561 2100 1132 1617 1585.51 0.98 0 -254355 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 1978 17.95 0.99 12 0.65 87.00 1576.00 2650 20240521 -41.06 1244 20241210 25.56 1844 -15.29 20250502 1331 17.36 20250409 2650 -41.06 20240521 1244 25.56 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
7 20250516 110253 55 40.00 KOSPI 금속 N N N Y 40 N 1576 -41 5 -2.54 878885846 551624 28.21 1617 1617 1575 2100 1132 1617 1593.27 0.98 0 -194795 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 1996 18.11 1.00 12 0.44 87.00 1576.00 2650 20240521 -40.53 1244 20241210 26.69 1844 -14.53 20250502 1331 18.41 20250409 2650 -40.53 20240521 1244 26.69 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
8 20250516 100303 55 40.00 KOSPI 금속 N N N Y 40 N 1596 -21 5 -1.30 405224624 253201 12.95 1617 1617 1594 2100 1132 1617 1600.41 0.98 0 -97254 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 2021 18.34 1.01 12 0.20 87.00 1576.00 2650 20240521 -39.77 1244 20241210 28.30 1844 -13.45 20250502 1331 19.91 20250409 2650 -39.77 20240521 1244 28.30 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
9 20250516 090302 55 40.00 KOSPI 금속 N N N Y 40 N 1605 -12 5 -0.74 28751801 17829 0.91 1617 1617 1605 2100 1132 1617 1612.64 0.98 0 -11259 1721 1668 1627 1574 1533 1695 1601 633 483 500 1190 1 1 126631721 2032 18.45 1.02 12 0.01 87.00 1576.00 2650 20240521 -39.43 1244 20241210 29.02 1844 -12.96 20250502 1331 20.59 20250409 2650 -39.43 20240521 1244 29.02 20241210 3.85 Y 018470 500 633 억 1237373 N N 67030 N 00 N
10 20250515 160319 55 40.00 KOSPI 금속 N N N Y 40 N 1617 6 2 0.37 3165417563 1944699 223.53 1612 1680 1586 2090 1128 1611 1627.74 1.15 0 -187020 1653 1632 1608 1587 1563 1642 1597 633 479 500 1190 1 1 126631721 2048 18.59 1.03 12 1.54 87.00 1576.00 2650 20240521 -38.98 1244 20241210 29.98 1844 -12.31 20250502 1331 21.49 20250409 2650 -38.98 20240521 1244 29.98 20241210 3.81 Y 018470 500 633 억 1451597 N N 67030 N 00 N
11 20250515 150321 55 40.00 KOSPI 금속 N N N Y 40 N 1604 -7 5 -0.43 3019047964 1853847 213.09 1612 1680 1586 2090 1128 1611 1628.53 1.15 0 -181009 1653 1632 1608 1587 1563 1642 1597 633 479 500 1190 1 1 126631721 2031 18.44 1.02 12 1.46 87.00 1576.00 2650 20240521 -39.47 1244 20241210 28.94 1844 -13.02 20250502 1331 20.51 20250409 2650 -39.47 20240521 1244 28.94 20241210 3.81 Y 018470 500 633 억 1451597 N N 19040 N 00 N
12 20250515 140321 55 40.00 KOSPI 금속 N N N Y 40 N 1612 1 2 0.06 2849407620 1748281 200.96 1612 1680 1586 2090 1128 1611 1629.83 1.15 0 -175118 1653 1632 1608 1587 1563 1642 1597 633 479 500 1190 1 1 126631721 2041 18.53 1.02 12 1.38 87.00 1576.00 2650 20240521 -39.17 1244 20241210 29.58 1844 -12.58 20250502 1331 21.11 20250409 2650 -39.17 20240521 1244 29.58 20241210 3.81 Y 018470 500 633 억 1451597 N N 19040 N 00 N