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
085310/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
20250516,160549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,854,-15,5,-1.73,130773924,152741,253.94,866,870,845,1129,609,869,856.18,0.00,0,7880,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,674,-77.64,0.38,12,0.19,-11.00,2253.00,1114,20240607,-23.34,610,20241210,40.00,1050,-18.67,20250114,742,15.09,20250407,1114,-23.34,20240607,610,40.00,20241210,0.21,Y,085310,500,399 억,,0,N,N,302,N,00,N
20250516,150557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,853,-16,5,-1.84,128203038,149726,248.93,866,870,845,1129,609,869,856.25,0.00,0,9062,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,673,-77.55,0.38,12,0.19,-11.00,2253.00,1114,20240607,-23.43,610,20241210,39.84,1050,-18.76,20250114,742,14.96,20250407,1114,-23.43,20240607,610,39.84,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250516,140554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,856,-13,5,-1.50,80642606,93758,155.88,866,870,854,1129,609,869,860.11,0.00,0,-1490,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,675,-77.82,0.38,12,0.12,-11.00,2253.00,1114,20240607,-23.16,610,20241210,40.33,1050,-18.48,20250114,742,15.36,20250407,1114,-23.16,20240607,610,40.33,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250516,130552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,856,-13,5,-1.50,79849251,92831,154.34,866,870,854,1129,609,869,860.16,0.00,0,-1006,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,675,-77.82,0.38,12,0.12,-11.00,2253.00,1114,20240607,-23.16,610,20241210,40.33,1050,-18.48,20250114,742,15.36,20250407,1114,-23.16,20240607,610,40.33,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250516,120553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,861,-8,5,-0.92,72491267,84238,140.05,866,870,856,1129,609,869,860.55,0.00,0,-1006,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,679,-78.27,0.38,12,0.11,-11.00,2253.00,1114,20240607,-22.71,610,20241210,41.15,1050,-18.00,20250114,742,16.04,20250407,1114,-22.71,20240607,610,41.15,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250516,110533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,860,-9,5,-1.04,70705316,82162,136.60,866,870,856,1129,609,869,860.56,0.00,0,-1006,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,678,-78.18,0.38,12,0.10,-11.00,2253.00,1114,20240607,-22.80,610,20241210,40.98,1050,-18.10,20250114,742,15.90,20250407,1114,-22.80,20240607,610,40.98,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250516,100556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,862,-7,5,-0.81,29791289,34592,57.51,866,869,858,1129,609,869,861.22,0.00,0,1603,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,680,-78.36,0.38,12,0.04,-11.00,2253.00,1114,20240607,-22.62,610,20241210,41.31,1050,-17.90,20250114,742,16.17,20250407,1114,-22.62,20240607,610,41.31,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250516,090556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,866,-3,5,-0.35,19915,23,0.04,866,866,865,1129,609,869,865.87,0.00,0,1,883,875,869,861,855,873,859,400,260,500,640,1,1,78880322,683,-78.73,0.38,12,0.00,-11.00,2253.00,1114,20240607,-22.26,610,20241210,41.97,1050,-17.52,20250114,742,16.71,20250407,1114,-22.26,20240607,610,41.97,20241210,0.21,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250515,160636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,869,-6,5,-0.69,52031441,59999,35.40,877,877,863,1137,613,875,867.20,0.00,0,-27969,895,884,878,867,861,882,865,400,262,500,640,1,1,78880322,685,-79.00,0.39,12,0.08,-11.00,2253.00,1114,20240607,-21.99,610,20241210,42.46,1050,-17.24,20250114,742,17.12,20250407,1114,-21.99,20240607,610,42.46,20241210,0.23,Y,085310,500,399 억,,0,N,N,1852,N,00,N
20250515,150641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,868,-7,5,-0.80,51560447,59457,35.08,877,877,863,1137,613,875,867.19,0.00,0,-27466,895,884,878,867,861,882,865,400,262,500,640,1,1,78880322,685,-78.91,0.39,12,0.08,-11.00,2253.00,1114,20240607,-22.08,610,20241210,42.30,1050,-17.33,20250114,742,16.98,20250407,1114,-22.08,20240607,610,42.30,20241210,0.23,Y,085310,500,399 억,,0,N,N,7727,N,00,N
20250515,140643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,871,-4,5,-0.46,50567628,58313,34.41,877,877,863,1137,613,875,867.18,0.00,0,-26733,895,884,878,867,861,882,865,400,262,500,640,1,1,78880322,687,-79.18,0.39,12,0.07,-11.00,2253.00,1114,20240607,-21.81,610,20241210,42.79,1050,-17.05,20250114,742,17.39,20250407,1114,-21.81,20240607,610,42.79,20241210,0.23,Y,085310,500,399 억,,0,N,N,7727,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 160549 57 100.00 KOSPI 금속 N N N N N 854 -15 5 -1.73 130773924 152741 253.94 866 870 845 1129 609 869 856.18 0.00 0 7880 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 674 -77.64 0.38 12 0.19 -11.00 2253.00 1114 20240607 -23.34 610 20241210 40.00 1050 -18.67 20250114 742 15.09 20250407 1114 -23.34 20240607 610 40.00 20241210 0.21 Y 085310 500 399 억 0 N N 302 N 00 N
3 20250516 150557 57 100.00 KOSPI 금속 N N N N N 853 -16 5 -1.84 128203038 149726 248.93 866 870 845 1129 609 869 856.25 0.00 0 9062 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 673 -77.55 0.38 12 0.19 -11.00 2253.00 1114 20240607 -23.43 610 20241210 39.84 1050 -18.76 20250114 742 14.96 20250407 1114 -23.43 20240607 610 39.84 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
4 20250516 140554 57 100.00 KOSPI 금속 N N N N N 856 -13 5 -1.50 80642606 93758 155.88 866 870 854 1129 609 869 860.11 0.00 0 -1490 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 675 -77.82 0.38 12 0.12 -11.00 2253.00 1114 20240607 -23.16 610 20241210 40.33 1050 -18.48 20250114 742 15.36 20250407 1114 -23.16 20240607 610 40.33 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
5 20250516 130552 57 100.00 KOSPI 금속 N N N N N 856 -13 5 -1.50 79849251 92831 154.34 866 870 854 1129 609 869 860.16 0.00 0 -1006 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 675 -77.82 0.38 12 0.12 -11.00 2253.00 1114 20240607 -23.16 610 20241210 40.33 1050 -18.48 20250114 742 15.36 20250407 1114 -23.16 20240607 610 40.33 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
6 20250516 120553 57 100.00 KOSPI 금속 N N N N N 861 -8 5 -0.92 72491267 84238 140.05 866 870 856 1129 609 869 860.55 0.00 0 -1006 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 679 -78.27 0.38 12 0.11 -11.00 2253.00 1114 20240607 -22.71 610 20241210 41.15 1050 -18.00 20250114 742 16.04 20250407 1114 -22.71 20240607 610 41.15 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
7 20250516 110533 57 100.00 KOSPI 금속 N N N N N 860 -9 5 -1.04 70705316 82162 136.60 866 870 856 1129 609 869 860.56 0.00 0 -1006 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 678 -78.18 0.38 12 0.10 -11.00 2253.00 1114 20240607 -22.80 610 20241210 40.98 1050 -18.10 20250114 742 15.90 20250407 1114 -22.80 20240607 610 40.98 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
8 20250516 100556 57 100.00 KOSPI 금속 N N N N N 862 -7 5 -0.81 29791289 34592 57.51 866 869 858 1129 609 869 861.22 0.00 0 1603 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 680 -78.36 0.38 12 0.04 -11.00 2253.00 1114 20240607 -22.62 610 20241210 41.31 1050 -17.90 20250114 742 16.17 20250407 1114 -22.62 20240607 610 41.31 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
9 20250516 090556 57 100.00 KOSPI 금속 N N N N N 866 -3 5 -0.35 19915 23 0.04 866 866 865 1129 609 869 865.87 0.00 0 1 883 875 869 861 855 873 859 400 260 500 640 1 1 78880322 683 -78.73 0.38 12 0.00 -11.00 2253.00 1114 20240607 -22.26 610 20241210 41.97 1050 -17.52 20250114 742 16.71 20250407 1114 -22.26 20240607 610 41.97 20241210 0.21 Y 085310 500 399 억 0 N N 1852 N 00 N
10 20250515 160636 57 100.00 KOSPI 금속 N N N N N 869 -6 5 -0.69 52031441 59999 35.40 877 877 863 1137 613 875 867.20 0.00 0 -27969 895 884 878 867 861 882 865 400 262 500 640 1 1 78880322 685 -79.00 0.39 12 0.08 -11.00 2253.00 1114 20240607 -21.99 610 20241210 42.46 1050 -17.24 20250114 742 17.12 20250407 1114 -21.99 20240607 610 42.46 20241210 0.23 Y 085310 500 399 억 0 N N 1852 N 00 N
11 20250515 150641 57 100.00 KOSPI 금속 N N N N N 868 -7 5 -0.80 51560447 59457 35.08 877 877 863 1137 613 875 867.19 0.00 0 -27466 895 884 878 867 861 882 865 400 262 500 640 1 1 78880322 685 -78.91 0.39 12 0.08 -11.00 2253.00 1114 20240607 -22.08 610 20241210 42.30 1050 -17.33 20250114 742 16.98 20250407 1114 -22.08 20240607 610 42.30 20241210 0.23 Y 085310 500 399 억 0 N N 7727 N 00 N
12 20250515 140643 57 100.00 KOSPI 금속 N N N N N 871 -4 5 -0.46 50567628 58313 34.41 877 877 863 1137 613 875 867.18 0.00 0 -26733 895 884 878 867 861 882 865 400 262 500 640 1 1 78880322 687 -79.18 0.39 12 0.07 -11.00 2253.00 1114 20240607 -21.81 610 20241210 42.79 1050 -17.05 20250114 742 17.39 20250407 1114 -21.81 20240607 610 42.79 20241210 0.23 Y 085310 500 399 억 0 N N 7727 N 00 N