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
025820/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
20250516,160320,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4275,5,2,0.12,475930988,111524,54.10,4305,4310,4240,5550,2990,4270,4267.52,1.65,0,-56055,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1430,11.34,1.05,12,0.33,377.00,4080.00,8420,20240520,-49.23,3545,20241209,20.59,6060,-29.46,20250326,3905,9.48,20250102,8420,-49.23,20240520,3545,20.59,20241209,3.59,Y,025820,500,167 억,,552989,N,N,22738,N,00,N
20250516,150323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4245,-25,5,-0.59,446933863,104730,50.81,4305,4310,4240,5550,2990,4270,4267.49,1.65,0,-53983,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1420,11.26,1.04,12,0.31,377.00,4080.00,8420,20240520,-49.58,3545,20241209,19.75,6060,-29.95,20250326,3905,8.71,20250102,8420,-49.58,20240520,3545,19.75,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250516,140322,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4250,-20,5,-0.47,416888698,97653,47.37,4305,4310,4240,5550,2990,4270,4269.08,1.65,0,-49076,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1421,11.27,1.04,12,0.29,377.00,4080.00,8420,20240520,-49.52,3545,20241209,19.89,6060,-29.87,20250326,3905,8.83,20250102,8420,-49.52,20240520,3545,19.89,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250516,130321,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4250,-20,5,-0.47,355747125,83257,40.39,4305,4310,4240,5550,2990,4270,4272.88,1.65,0,-38426,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1421,11.27,1.04,12,0.25,377.00,4080.00,8420,20240520,-49.52,3545,20241209,19.89,6060,-29.87,20250326,3905,8.83,20250102,8420,-49.52,20240520,3545,19.89,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250516,120319,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4250,-20,5,-0.47,314620185,73570,35.69,4305,4310,4240,5550,2990,4270,4276.47,1.65,0,-34369,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1421,11.27,1.04,12,0.22,377.00,4080.00,8420,20240520,-49.52,3545,20241209,19.89,6060,-29.87,20250326,3905,8.83,20250102,8420,-49.52,20240520,3545,19.89,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250516,110311,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4260,-10,5,-0.23,283152270,66177,32.10,4305,4310,4240,5550,2990,4270,4278.71,1.65,0,-28976,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1425,11.30,1.04,12,0.20,377.00,4080.00,8420,20240520,-49.41,3545,20241209,20.17,6060,-29.70,20250326,3905,9.09,20250102,8420,-49.41,20240520,3545,20.17,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250516,100324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4260,-10,5,-0.23,223519370,52165,25.31,4305,4310,4250,5550,2990,4270,4284.85,1.65,0,-23732,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1425,11.30,1.04,12,0.16,377.00,4080.00,8420,20240520,-49.41,3545,20241209,20.17,6060,-29.70,20250326,3905,9.09,20250102,8420,-49.41,20240520,3545,20.17,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250516,090322,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4300,30,2,0.70,6715625,1563,0.76,4305,4310,4285,5550,2990,4270,4296.63,1.65,0,-872,4420,4345,4300,4225,4180,4322,4202,167,1280,500,2730,5,1,33442000,1438,11.41,1.05,12,0.00,377.00,4080.00,8420,20240520,-48.93,3545,20241209,21.30,6060,-29.04,20250326,3905,10.12,20250102,8420,-48.93,20240520,3545,21.30,20241209,3.59,Y,025820,500,167 억,,552989,N,N,26508,N,00,N
20250515,160342,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4270,-80,5,-1.84,884235675,206136,135.59,4325,4375,4255,5650,3045,4350,4289.57,1.96,0,-92700,4400,4375,4340,4315,4280,4387,4327,167,1300,500,2780,5,1,33442000,1428,11.33,1.05,12,0.62,377.00,4080.00,8420,20240520,-49.29,3545,20241209,20.45,6060,-29.54,20250326,3905,9.35,20250102,8420,-49.29,20240520,3545,20.45,20241209,3.62,Y,025820,500,167 억,,654303,N,N,26508,N,00,N
20250515,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4275,-75,5,-1.72,848759435,197830,130.12,4325,4375,4255,5650,3045,4350,4290.35,1.96,0,-86190,4400,4375,4340,4315,4280,4387,4327,167,1300,500,2780,5,1,33442000,1430,11.34,1.05,12,0.59,377.00,4080.00,8420,20240520,-49.23,3545,20241209,20.59,6060,-29.46,20250326,3905,9.48,20250102,8420,-49.23,20240520,3545,20.59,20241209,3.62,Y,025820,500,167 억,,654303,N,N,10414,N,00,N
20250515,140344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4295,-55,5,-1.26,698376136,162674,107.00,4325,4375,4255,5650,3045,4350,4293.10,1.96,0,-67704,4400,4375,4340,4315,4280,4387,4327,167,1300,500,2780,5,1,33442000,1436,11.39,1.05,12,0.49,377.00,4080.00,8420,20240520,-48.99,3545,20241209,21.16,6060,-29.13,20250326,3905,9.99,20250102,8420,-48.99,20240520,3545,21.16,20241209,3.62,Y,025820,500,167 억,,654303,N,N,10414,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 160320 55 60.00 KOSPI 금속 N N N Y 60 N 4275 5 2 0.12 475930988 111524 54.10 4305 4310 4240 5550 2990 4270 4267.52 1.65 0 -56055 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1430 11.34 1.05 12 0.33 377.00 4080.00 8420 20240520 -49.23 3545 20241209 20.59 6060 -29.46 20250326 3905 9.48 20250102 8420 -49.23 20240520 3545 20.59 20241209 3.59 Y 025820 500 167 억 552989 N N 22738 N 00 N
3 20250516 150323 55 60.00 KOSPI 금속 N N N Y 60 N 4245 -25 5 -0.59 446933863 104730 50.81 4305 4310 4240 5550 2990 4270 4267.49 1.65 0 -53983 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1420 11.26 1.04 12 0.31 377.00 4080.00 8420 20240520 -49.58 3545 20241209 19.75 6060 -29.95 20250326 3905 8.71 20250102 8420 -49.58 20240520 3545 19.75 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
4 20250516 140322 55 60.00 KOSPI 금속 N N N Y 60 N 4250 -20 5 -0.47 416888698 97653 47.37 4305 4310 4240 5550 2990 4270 4269.08 1.65 0 -49076 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1421 11.27 1.04 12 0.29 377.00 4080.00 8420 20240520 -49.52 3545 20241209 19.89 6060 -29.87 20250326 3905 8.83 20250102 8420 -49.52 20240520 3545 19.89 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
5 20250516 130321 55 60.00 KOSPI 금속 N N N Y 60 N 4250 -20 5 -0.47 355747125 83257 40.39 4305 4310 4240 5550 2990 4270 4272.88 1.65 0 -38426 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1421 11.27 1.04 12 0.25 377.00 4080.00 8420 20240520 -49.52 3545 20241209 19.89 6060 -29.87 20250326 3905 8.83 20250102 8420 -49.52 20240520 3545 19.89 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
6 20250516 120319 55 60.00 KOSPI 금속 N N N Y 60 N 4250 -20 5 -0.47 314620185 73570 35.69 4305 4310 4240 5550 2990 4270 4276.47 1.65 0 -34369 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1421 11.27 1.04 12 0.22 377.00 4080.00 8420 20240520 -49.52 3545 20241209 19.89 6060 -29.87 20250326 3905 8.83 20250102 8420 -49.52 20240520 3545 19.89 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
7 20250516 110311 55 60.00 KOSPI 금속 N N N Y 60 N 4260 -10 5 -0.23 283152270 66177 32.10 4305 4310 4240 5550 2990 4270 4278.71 1.65 0 -28976 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1425 11.30 1.04 12 0.20 377.00 4080.00 8420 20240520 -49.41 3545 20241209 20.17 6060 -29.70 20250326 3905 9.09 20250102 8420 -49.41 20240520 3545 20.17 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
8 20250516 100324 55 60.00 KOSPI 금속 N N N Y 60 N 4260 -10 5 -0.23 223519370 52165 25.31 4305 4310 4250 5550 2990 4270 4284.85 1.65 0 -23732 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1425 11.30 1.04 12 0.16 377.00 4080.00 8420 20240520 -49.41 3545 20241209 20.17 6060 -29.70 20250326 3905 9.09 20250102 8420 -49.41 20240520 3545 20.17 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
9 20250516 090322 55 60.00 KOSPI 금속 N N N Y 60 N 4300 30 2 0.70 6715625 1563 0.76 4305 4310 4285 5550 2990 4270 4296.63 1.65 0 -872 4420 4345 4300 4225 4180 4322 4202 167 1280 500 2730 5 1 33442000 1438 11.41 1.05 12 0.00 377.00 4080.00 8420 20240520 -48.93 3545 20241209 21.30 6060 -29.04 20250326 3905 10.12 20250102 8420 -48.93 20240520 3545 21.30 20241209 3.59 Y 025820 500 167 억 552989 N N 26508 N 00 N
10 20250515 160342 55 60.00 KOSPI 금속 N N N Y 60 N 4270 -80 5 -1.84 884235675 206136 135.59 4325 4375 4255 5650 3045 4350 4289.57 1.96 0 -92700 4400 4375 4340 4315 4280 4387 4327 167 1300 500 2780 5 1 33442000 1428 11.33 1.05 12 0.62 377.00 4080.00 8420 20240520 -49.29 3545 20241209 20.45 6060 -29.54 20250326 3905 9.35 20250102 8420 -49.29 20240520 3545 20.45 20241209 3.62 Y 025820 500 167 억 654303 N N 26508 N 00 N
11 20250515 150344 55 60.00 KOSPI 금속 N N N Y 60 N 4275 -75 5 -1.72 848759435 197830 130.12 4325 4375 4255 5650 3045 4350 4290.35 1.96 0 -86190 4400 4375 4340 4315 4280 4387 4327 167 1300 500 2780 5 1 33442000 1430 11.34 1.05 12 0.59 377.00 4080.00 8420 20240520 -49.23 3545 20241209 20.59 6060 -29.46 20250326 3905 9.48 20250102 8420 -49.23 20240520 3545 20.59 20241209 3.62 Y 025820 500 167 억 654303 N N 10414 N 00 N
12 20250515 140344 55 60.00 KOSPI 금속 N N N Y 60 N 4295 -55 5 -1.26 698376136 162674 107.00 4325 4375 4255 5650 3045 4350 4293.10 1.96 0 -67704 4400 4375 4340 4315 4280 4387 4327 167 1300 500 2780 5 1 33442000 1436 11.39 1.05 12 0.49 377.00 4080.00 8420 20240520 -48.99 3545 20241209 21.16 6060 -29.13 20250326 3905 9.99 20250102 8420 -48.99 20240520 3545 21.16 20241209 3.62 Y 025820 500 167 억 654303 N N 10414 N 00 N