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
092790/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
20250516,160607,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13230,560,2,4.42,12432834385,932640,363.10,13500,13550,13080,16470,8870,12670,13330.92,1.13,0,-38993,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3440,9.90,0.74,12,3.59,1337.00,17880.00,18740,20250319,-29.40,7000,20240530,89.00,18740,-29.40,20250319,7320,80.74,20250102,18740,-29.40,20250319,7000,89.00,20240530,7.13,Y,092790,500,130 억,,294732,N,N,14006,N,00,N
20250516,150616,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13230,560,2,4.42,12100019465,907477,353.30,13500,13550,13080,16470,8870,12670,13333.69,1.13,0,-43285,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3440,9.90,0.74,12,3.49,1337.00,17880.00,18740,20250319,-29.40,7000,20240530,89.00,18740,-29.40,20250319,7320,80.74,20250102,18740,-29.40,20250319,7000,89.00,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250516,140613,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13320,650,2,5.13,10912340750,817570,318.30,13500,13550,13080,16470,8870,12670,13347.29,1.13,0,-33567,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3463,9.96,0.74,12,3.14,1337.00,17880.00,18740,20250319,-28.92,7000,20240530,90.29,18740,-28.92,20250319,7320,81.97,20250102,18740,-28.92,20250319,7000,90.29,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250516,130611,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13420,750,2,5.92,9846190115,737300,287.05,13500,13550,13080,16470,8870,12670,13354.39,1.13,0,-33051,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3489,10.04,0.75,12,2.84,1337.00,17880.00,18740,20250319,-28.39,7000,20240530,91.71,18740,-28.39,20250319,7320,83.33,20250102,18740,-28.39,20250319,7000,91.71,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250516,120613,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13320,650,2,5.13,8748212075,655076,255.04,13500,13550,13080,16470,8870,12670,13354.50,1.13,0,-49032,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3463,9.96,0.74,12,2.52,1337.00,17880.00,18740,20250319,-28.92,7000,20240530,90.29,18740,-28.92,20250319,7320,81.97,20250102,18740,-28.92,20250319,7000,90.29,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250516,110551,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13430,760,2,6.00,8093541055,605998,235.93,13500,13550,13080,16470,8870,12670,13355.72,1.13,0,-48482,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3492,10.04,0.75,12,2.33,1337.00,17880.00,18740,20250319,-28.34,7000,20240530,91.86,18740,-28.34,20250319,7320,83.47,20250102,18740,-28.34,20250319,7000,91.86,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250516,100615,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13430,760,2,6.00,6764000485,506697,197.27,13500,13550,13080,16470,8870,12670,13349.20,1.13,0,-56179,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3492,10.04,0.75,12,1.95,1337.00,17880.00,18740,20250319,-28.34,7000,20240530,91.86,18740,-28.34,20250319,7320,83.47,20250102,18740,-28.34,20250319,7000,91.86,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250516,090616,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13350,680,2,5.37,1974387700,147303,57.35,13500,13510,13230,16470,8870,12670,13403.59,1.13,0,-44822,12943,12806,12533,12396,12123,12875,12465,130,3800,500,7850,10,1,26002000,3471,9.99,0.75,12,0.57,1337.00,17880.00,18740,20250319,-28.76,7000,20240530,90.71,18740,-28.76,20250319,7320,82.38,20250102,18740,-28.76,20250319,7000,90.71,20240530,7.13,Y,092790,500,130 억,,294732,N,N,2682,N,00,N
20250515,160657,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12670,200,2,1.60,3194870855,256855,84.32,12400,12670,12260,16210,8730,12470,12435.80,1.17,0,-9836,12810,12640,12430,12260,12050,12725,12345,130,3740,500,7730,10,1,26002000,3294,9.48,0.71,12,0.99,1337.00,17880.00,18740,20250319,-32.39,7000,20240530,81.00,18740,-32.39,20250319,7320,73.09,20250102,18740,-32.39,20250319,7000,81.00,20240530,7.05,Y,092790,500,130 억,,304647,N,N,2669,N,00,N
20250515,150704,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12440,-30,5,-0.24,2685446225,216484,71.06,12400,12600,12260,16210,8730,12470,12404.83,1.17,0,-6442,12810,12640,12430,12260,12050,12725,12345,130,3740,500,7730,10,1,26002000,3235,9.30,0.70,12,0.83,1337.00,17880.00,18740,20250319,-33.62,7000,20240530,77.71,18740,-33.62,20250319,7320,69.95,20250102,18740,-33.62,20250319,7000,77.71,20240530,7.05,Y,092790,500,130 억,,304647,N,N,775,N,00,N
20250515,140705,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12380,-90,5,-0.72,1628552260,131726,43.24,12400,12470,12260,16210,8730,12470,12363.18,1.17,0,-1984,12810,12640,12430,12260,12050,12725,12345,130,3740,500,7730,10,1,26002000,3219,9.26,0.69,12,0.51,1337.00,17880.00,18740,20250319,-33.94,7000,20240530,76.86,18740,-33.94,20250319,7320,69.13,20250102,18740,-33.94,20250319,7000,76.86,20240530,7.05,Y,092790,500,130 억,,304647,N,N,775,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 160607 55 40.00 KOSPI 금속 N N N Y 40 N 13230 560 2 4.42 12432834385 932640 363.10 13500 13550 13080 16470 8870 12670 13330.92 1.13 0 -38993 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3440 9.90 0.74 12 3.59 1337.00 17880.00 18740 20250319 -29.40 7000 20240530 89.00 18740 -29.40 20250319 7320 80.74 20250102 18740 -29.40 20250319 7000 89.00 20240530 7.13 Y 092790 500 130 억 294732 N N 14006 N 00 N
3 20250516 150616 55 40.00 KOSPI 금속 N N N Y 40 N 13230 560 2 4.42 12100019465 907477 353.30 13500 13550 13080 16470 8870 12670 13333.69 1.13 0 -43285 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3440 9.90 0.74 12 3.49 1337.00 17880.00 18740 20250319 -29.40 7000 20240530 89.00 18740 -29.40 20250319 7320 80.74 20250102 18740 -29.40 20250319 7000 89.00 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
4 20250516 140613 55 40.00 KOSPI 금속 N N N Y 40 N 13320 650 2 5.13 10912340750 817570 318.30 13500 13550 13080 16470 8870 12670 13347.29 1.13 0 -33567 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3463 9.96 0.74 12 3.14 1337.00 17880.00 18740 20250319 -28.92 7000 20240530 90.29 18740 -28.92 20250319 7320 81.97 20250102 18740 -28.92 20250319 7000 90.29 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
5 20250516 130611 55 40.00 KOSPI 금속 N N N Y 40 N 13420 750 2 5.92 9846190115 737300 287.05 13500 13550 13080 16470 8870 12670 13354.39 1.13 0 -33051 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3489 10.04 0.75 12 2.84 1337.00 17880.00 18740 20250319 -28.39 7000 20240530 91.71 18740 -28.39 20250319 7320 83.33 20250102 18740 -28.39 20250319 7000 91.71 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
6 20250516 120613 55 40.00 KOSPI 금속 N N N Y 40 N 13320 650 2 5.13 8748212075 655076 255.04 13500 13550 13080 16470 8870 12670 13354.50 1.13 0 -49032 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3463 9.96 0.74 12 2.52 1337.00 17880.00 18740 20250319 -28.92 7000 20240530 90.29 18740 -28.92 20250319 7320 81.97 20250102 18740 -28.92 20250319 7000 90.29 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
7 20250516 110551 55 40.00 KOSPI 금속 N N N Y 40 N 13430 760 2 6.00 8093541055 605998 235.93 13500 13550 13080 16470 8870 12670 13355.72 1.13 0 -48482 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3492 10.04 0.75 12 2.33 1337.00 17880.00 18740 20250319 -28.34 7000 20240530 91.86 18740 -28.34 20250319 7320 83.47 20250102 18740 -28.34 20250319 7000 91.86 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
8 20250516 100615 55 40.00 KOSPI 금속 N N N Y 40 N 13430 760 2 6.00 6764000485 506697 197.27 13500 13550 13080 16470 8870 12670 13349.20 1.13 0 -56179 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3492 10.04 0.75 12 1.95 1337.00 17880.00 18740 20250319 -28.34 7000 20240530 91.86 18740 -28.34 20250319 7320 83.47 20250102 18740 -28.34 20250319 7000 91.86 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
9 20250516 090616 55 40.00 KOSPI 금속 N N N Y 40 N 13350 680 2 5.37 1974387700 147303 57.35 13500 13510 13230 16470 8870 12670 13403.59 1.13 0 -44822 12943 12806 12533 12396 12123 12875 12465 130 3800 500 7850 10 1 26002000 3471 9.99 0.75 12 0.57 1337.00 17880.00 18740 20250319 -28.76 7000 20240530 90.71 18740 -28.76 20250319 7320 82.38 20250102 18740 -28.76 20250319 7000 90.71 20240530 7.13 Y 092790 500 130 억 294732 N N 2682 N 00 N
10 20250515 160657 55 40.00 KOSPI 금속 N N N Y 40 N 12670 200 2 1.60 3194870855 256855 84.32 12400 12670 12260 16210 8730 12470 12435.80 1.17 0 -9836 12810 12640 12430 12260 12050 12725 12345 130 3740 500 7730 10 1 26002000 3294 9.48 0.71 12 0.99 1337.00 17880.00 18740 20250319 -32.39 7000 20240530 81.00 18740 -32.39 20250319 7320 73.09 20250102 18740 -32.39 20250319 7000 81.00 20240530 7.05 Y 092790 500 130 억 304647 N N 2669 N 00 N
11 20250515 150704 55 40.00 KOSPI 금속 N N N Y 40 N 12440 -30 5 -0.24 2685446225 216484 71.06 12400 12600 12260 16210 8730 12470 12404.83 1.17 0 -6442 12810 12640 12430 12260 12050 12725 12345 130 3740 500 7730 10 1 26002000 3235 9.30 0.70 12 0.83 1337.00 17880.00 18740 20250319 -33.62 7000 20240530 77.71 18740 -33.62 20250319 7320 69.95 20250102 18740 -33.62 20250319 7000 77.71 20240530 7.05 Y 092790 500 130 억 304647 N N 775 N 00 N
12 20250515 140705 55 40.00 KOSPI 금속 N N N Y 40 N 12380 -90 5 -0.72 1628552260 131726 43.24 12400 12470 12260 16210 8730 12470 12363.18 1.17 0 -1984 12810 12640 12430 12260 12050 12725 12345 130 3740 500 7730 10 1 26002000 3219 9.26 0.69 12 0.51 1337.00 17880.00 18740 20250319 -33.94 7000 20240530 76.86 18740 -33.94 20250319 7320 69.13 20250102 18740 -33.94 20250319 7000 76.86 20240530 7.05 Y 092790 500 130 억 304647 N N 775 N 00 N