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
026940/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
20250516,160323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,-15,5,-0.63,159648975,67386,108.79,2380,2390,2355,3080,1660,2370,2369.17,2.22,0,-17783,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,471,20.13,0.36,12,0.34,117.00,6584.00,3615,20240514,-34.85,2125,20241209,10.82,2850,-17.37,20250430,2230,5.61,20250407,3260,-27.76,20240604,2125,10.82,20241209,3.36,Y,026940,500,100 억,,444430,N,N,76,N,00,N
20250516,150325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,147390680,62187,100.39,2380,2390,2355,3080,1660,2370,2370.12,2.22,0,-16985,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,473,20.21,0.36,12,0.31,117.00,6584.00,3615,20240514,-34.58,2125,20241209,11.29,2850,-17.02,20250430,2230,6.05,20250407,3260,-27.45,20240604,2125,11.29,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250516,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,140614055,59329,95.78,2380,2390,2355,3080,1660,2370,2370.07,2.22,0,-16172,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,473,20.21,0.36,12,0.30,117.00,6584.00,3615,20240514,-34.58,2125,20241209,11.29,2850,-17.02,20250430,2230,6.05,20250407,3260,-27.45,20240604,2125,11.29,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250516,130324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2375,5,2,0.21,130158560,54925,88.67,2380,2390,2355,3080,1660,2370,2369.75,2.22,0,-15774,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,475,20.30,0.36,12,0.27,117.00,6584.00,3615,20240514,-34.30,2125,20241209,11.76,2850,-16.67,20250430,2230,6.50,20250407,3260,-27.15,20240604,2125,11.76,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250516,120322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,0,3,0.00,107670610,45451,73.38,2380,2390,2355,3080,1660,2370,2368.94,2.22,0,-9228,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,474,20.26,0.36,12,0.23,117.00,6584.00,3615,20240514,-34.44,2125,20241209,11.53,2850,-16.84,20250430,2230,6.28,20250407,3260,-27.30,20240604,2125,11.53,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250516,110313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,79254585,33458,54.01,2380,2380,2355,3080,1660,2370,2368.77,2.22,0,-9755,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,473,20.21,0.36,12,0.17,117.00,6584.00,3615,20240514,-34.58,2125,20241209,11.29,2850,-17.02,20250430,2230,6.05,20250407,3260,-27.45,20240604,2125,11.29,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250516,100327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2360,-10,5,-0.42,64483645,27197,43.91,2380,2380,2355,3080,1660,2370,2370.99,2.22,0,-9796,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,472,20.17,0.36,12,0.14,117.00,6584.00,3615,20240514,-34.72,2125,20241209,11.06,2850,-17.19,20250430,2230,5.83,20250407,3260,-27.61,20240604,2125,11.06,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250516,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2375,5,2,0.21,6889870,2899,4.68,2380,2380,2375,3080,1660,2370,2376.87,2.22,0,-1402,2436,2402,2386,2352,2336,2395,2345,100,710,500,1700,5,1,20000000,475,20.30,0.36,12,0.01,117.00,6584.00,3615,20240514,-34.30,2125,20241209,11.76,2850,-16.67,20250430,2230,6.50,20250407,3260,-27.15,20240604,2125,11.76,20241209,3.36,Y,026940,500,100 억,,444430,N,N,2,N,00,N
20250515,160345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,-45,5,-1.86,146068255,61442,84.29,2420,2420,2370,3135,1695,2415,2377.35,2.34,0,-24455,2448,2431,2413,2396,2378,2432,2397,100,720,500,1730,5,1,20000000,474,20.26,0.36,12,0.31,117.00,6584.00,3615,20240514,-34.44,2125,20241209,11.53,2850,-16.84,20250430,2230,6.28,20250407,3260,-27.30,20240604,2125,11.53,20241209,3.58,Y,026940,500,100 억,,467872,N,N,2,N,00,N
20250515,150347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2375,-40,5,-1.66,130412270,54843,75.23,2420,2420,2370,3135,1695,2415,2377.92,2.34,0,-21520,2448,2431,2413,2396,2378,2432,2397,100,720,500,1730,5,1,20000000,475,20.30,0.36,12,0.27,117.00,6584.00,3615,20240514,-34.30,2125,20241209,11.76,2850,-16.67,20250430,2230,6.50,20250407,3260,-27.15,20240604,2125,11.76,20241209,3.58,Y,026940,500,100 억,,467872,N,N,6,N,00,N
20250515,140348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2370,-45,5,-1.86,118989880,50030,68.63,2420,2420,2370,3135,1695,2415,2378.37,2.34,0,-17682,2448,2431,2413,2396,2378,2432,2397,100,720,500,1730,5,1,20000000,474,20.26,0.36,12,0.25,117.00,6584.00,3615,20240514,-34.44,2125,20241209,11.53,2850,-16.84,20250430,2230,6.28,20250407,3260,-27.30,20240604,2125,11.53,20241209,3.58,Y,026940,500,100 억,,467872,N,N,6,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 160323 57 100.00 KOSPI 금속 N N N N N 2355 -15 5 -0.63 159648975 67386 108.79 2380 2390 2355 3080 1660 2370 2369.17 2.22 0 -17783 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 471 20.13 0.36 12 0.34 117.00 6584.00 3615 20240514 -34.85 2125 20241209 10.82 2850 -17.37 20250430 2230 5.61 20250407 3260 -27.76 20240604 2125 10.82 20241209 3.36 Y 026940 500 100 억 444430 N N 76 N 00 N
3 20250516 150325 57 100.00 KOSPI 금속 N N N N N 2365 -5 5 -0.21 147390680 62187 100.39 2380 2390 2355 3080 1660 2370 2370.12 2.22 0 -16985 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 473 20.21 0.36 12 0.31 117.00 6584.00 3615 20240514 -34.58 2125 20241209 11.29 2850 -17.02 20250430 2230 6.05 20250407 3260 -27.45 20240604 2125 11.29 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
4 20250516 140324 57 100.00 KOSPI 금속 N N N N N 2365 -5 5 -0.21 140614055 59329 95.78 2380 2390 2355 3080 1660 2370 2370.07 2.22 0 -16172 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 473 20.21 0.36 12 0.30 117.00 6584.00 3615 20240514 -34.58 2125 20241209 11.29 2850 -17.02 20250430 2230 6.05 20250407 3260 -27.45 20240604 2125 11.29 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
5 20250516 130324 57 100.00 KOSPI 금속 N N N N N 2375 5 2 0.21 130158560 54925 88.67 2380 2390 2355 3080 1660 2370 2369.75 2.22 0 -15774 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 475 20.30 0.36 12 0.27 117.00 6584.00 3615 20240514 -34.30 2125 20241209 11.76 2850 -16.67 20250430 2230 6.50 20250407 3260 -27.15 20240604 2125 11.76 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
6 20250516 120322 57 100.00 KOSPI 금속 N N N N N 2370 0 3 0.00 107670610 45451 73.38 2380 2390 2355 3080 1660 2370 2368.94 2.22 0 -9228 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 474 20.26 0.36 12 0.23 117.00 6584.00 3615 20240514 -34.44 2125 20241209 11.53 2850 -16.84 20250430 2230 6.28 20250407 3260 -27.30 20240604 2125 11.53 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
7 20250516 110313 57 100.00 KOSPI 금속 N N N N N 2365 -5 5 -0.21 79254585 33458 54.01 2380 2380 2355 3080 1660 2370 2368.77 2.22 0 -9755 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 473 20.21 0.36 12 0.17 117.00 6584.00 3615 20240514 -34.58 2125 20241209 11.29 2850 -17.02 20250430 2230 6.05 20250407 3260 -27.45 20240604 2125 11.29 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
8 20250516 100327 57 100.00 KOSPI 금속 N N N N N 2360 -10 5 -0.42 64483645 27197 43.91 2380 2380 2355 3080 1660 2370 2370.99 2.22 0 -9796 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 472 20.17 0.36 12 0.14 117.00 6584.00 3615 20240514 -34.72 2125 20241209 11.06 2850 -17.19 20250430 2230 5.83 20250407 3260 -27.61 20240604 2125 11.06 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
9 20250516 090325 57 100.00 KOSPI 금속 N N N N N 2375 5 2 0.21 6889870 2899 4.68 2380 2380 2375 3080 1660 2370 2376.87 2.22 0 -1402 2436 2402 2386 2352 2336 2395 2345 100 710 500 1700 5 1 20000000 475 20.30 0.36 12 0.01 117.00 6584.00 3615 20240514 -34.30 2125 20241209 11.76 2850 -16.67 20250430 2230 6.50 20250407 3260 -27.15 20240604 2125 11.76 20241209 3.36 Y 026940 500 100 억 444430 N N 2 N 00 N
10 20250515 160345 57 100.00 KOSPI 금속 N N N N N 2370 -45 5 -1.86 146068255 61442 84.29 2420 2420 2370 3135 1695 2415 2377.35 2.34 0 -24455 2448 2431 2413 2396 2378 2432 2397 100 720 500 1730 5 1 20000000 474 20.26 0.36 12 0.31 117.00 6584.00 3615 20240514 -34.44 2125 20241209 11.53 2850 -16.84 20250430 2230 6.28 20250407 3260 -27.30 20240604 2125 11.53 20241209 3.58 Y 026940 500 100 억 467872 N N 2 N 00 N
11 20250515 150347 57 100.00 KOSPI 금속 N N N N N 2375 -40 5 -1.66 130412270 54843 75.23 2420 2420 2370 3135 1695 2415 2377.92 2.34 0 -21520 2448 2431 2413 2396 2378 2432 2397 100 720 500 1730 5 1 20000000 475 20.30 0.36 12 0.27 117.00 6584.00 3615 20240514 -34.30 2125 20241209 11.76 2850 -16.67 20250430 2230 6.50 20250407 3260 -27.15 20240604 2125 11.76 20241209 3.58 Y 026940 500 100 억 467872 N N 6 N 00 N
12 20250515 140348 57 100.00 KOSPI 금속 N N N N N 2370 -45 5 -1.86 118989880 50030 68.63 2420 2420 2370 3135 1695 2415 2378.37 2.34 0 -17682 2448 2431 2413 2396 2378 2432 2397 100 720 500 1730 5 1 20000000 474 20.26 0.36 12 0.25 117.00 6584.00 3615 20240514 -34.44 2125 20241209 11.53 2850 -16.84 20250430 2230 6.28 20250407 3260 -27.30 20240604 2125 11.53 20241209 3.58 Y 026940 500 100 억 467872 N N 6 N 00 N