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
112610/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
20250516,160640,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48850,1050,2,2.20,29232200300,600376,118.48,48250,49900,47650,62100,33500,47800,48689.77,13.72,0,-47455,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20601,14.48,1.73,12,1.42,3374.00,28237.00,73500,20240924,-33.54,30050,20250409,62.56,49900,-2.10,20250516,30050,62.56,20250409,73500,-33.54,20240924,30050,62.56,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,49628,N,00,N
20250516,150651,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48875,1075,2,2.25,27722569225,569450,112.38,48250,49900,47650,62100,33500,47800,48683.06,13.72,0,-49157,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20611,14.49,1.73,12,1.35,3374.00,28237.00,73500,20240924,-33.50,30050,20250409,62.65,49900,-2.05,20250516,30050,62.65,20250409,73500,-33.50,20240924,30050,62.65,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250516,140647,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,49000,1200,2,2.51,17495006375,362159,71.47,48250,49200,47650,62100,33500,47800,48307.53,13.72,0,-2176,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20664,14.52,1.74,12,0.86,3374.00,28237.00,73500,20240924,-33.33,30050,20250409,63.06,49600,-1.21,20250514,30050,63.06,20250409,73500,-33.33,20240924,30050,63.06,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250516,130645,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48400,600,2,1.26,12027532250,250100,49.36,48250,48600,47650,62100,33500,47800,48090.89,13.72,0,383,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20411,14.34,1.71,12,0.59,3374.00,28237.00,73500,20240924,-34.15,30050,20250409,61.06,49600,-2.42,20250514,30050,61.06,20250409,73500,-34.15,20240924,30050,61.06,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250516,120647,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48150,350,2,0.73,10023397750,208579,41.16,48250,48600,47650,62100,33500,47800,48055.64,13.72,0,-5853,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20306,14.27,1.71,12,0.49,3374.00,28237.00,73500,20240924,-34.49,30050,20250409,60.23,49600,-2.92,20250514,30050,60.23,20250409,73500,-34.49,20240924,30050,60.23,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250516,110623,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48150,350,2,0.73,8712532750,181316,35.78,48250,48600,47650,62100,33500,47800,48051.65,13.72,0,-2434,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20306,14.27,1.71,12,0.43,3374.00,28237.00,73500,20240924,-34.49,30050,20250409,60.23,49600,-2.92,20250514,30050,60.23,20250409,73500,-34.49,20240924,30050,60.23,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250516,100649,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48250,450,2,0.94,6642157900,138426,27.32,48250,48450,47650,62100,33500,47800,47983.46,13.72,0,1417,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20348,14.30,1.71,12,0.33,3374.00,28237.00,73500,20240924,-34.35,30050,20250409,60.57,49600,-2.72,20250514,30050,60.57,20250409,73500,-34.35,20240924,30050,60.57,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250516,090651,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48250,450,2,0.94,1301068975,26983,5.32,48250,48450,47900,62100,33500,47800,48218.10,13.72,0,-1299,49400,48600,48100,47300,46800,48350,47050,211,14300,500,34410,50,1,42171403,20348,14.30,1.71,12,0.06,3374.00,28237.00,73500,20240924,-34.35,30050,20250409,60.57,49600,-2.72,20250514,30050,60.57,20250409,73500,-34.35,20240924,30050,60.57,20250409,2.02,Y,112610,500,210 억,,5786916,N,N,26048,N,00,N
20250515,160736,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,47800,-1500,5,-3.04,24329901225,506724,22.21,48750,48900,47600,64000,34550,49300,48014.11,13.93,0,-52030,53233,51266,47633,45666,42033,52250,46650,211,14700,500,35490,50,1,42171403,20158,14.17,1.69,12,1.20,3374.00,28237.00,73500,20240924,-34.97,30050,20250409,59.07,49600,-3.63,20250514,30050,59.07,20250409,73500,-34.97,20240924,30050,59.07,20250409,2.02,Y,112610,500,210 억,,5872641,N,N,26048,N,00,N
20250515,150744,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,47800,-1500,5,-3.04,22804037875,474808,20.81,48750,48900,47600,64000,34550,49300,48027.90,13.93,0,-63467,53233,51266,47633,45666,42033,52250,46650,211,14700,500,35490,50,1,42171403,20158,14.17,1.69,12,1.13,3374.00,28237.00,73500,20240924,-34.97,30050,20250409,59.07,49600,-3.63,20250514,30050,59.07,20250409,73500,-34.97,20240924,30050,59.07,20250409,2.02,Y,112610,500,210 억,,5872641,N,N,124656,N,00,N
20250515,140745,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,48050,-1250,5,-2.54,19343990800,402832,17.66,48750,48900,47600,64000,34550,49300,48019.98,13.93,0,-47357,53233,51266,47633,45666,42033,52250,46650,211,14700,500,35490,50,1,42171403,20263,14.24,1.70,12,0.96,3374.00,28237.00,73500,20240924,-34.63,30050,20250409,59.90,49600,-3.12,20250514,30050,59.90,20250409,73500,-34.63,20240924,30050,59.90,20250409,2.02,Y,112610,500,210 억,,5872641,N,N,124656,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 160640 55 40.00 KOSPI200 금속 N N N Y 40 N 48850 1050 2 2.20 29232200300 600376 118.48 48250 49900 47650 62100 33500 47800 48689.77 13.72 0 -47455 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20601 14.48 1.73 12 1.42 3374.00 28237.00 73500 20240924 -33.54 30050 20250409 62.56 49900 -2.10 20250516 30050 62.56 20250409 73500 -33.54 20240924 30050 62.56 20250409 2.02 Y 112610 500 210 억 5786916 N N 49628 N 00 N
3 20250516 150651 55 40.00 KOSPI200 금속 N N N Y 40 N 48875 1075 2 2.25 27722569225 569450 112.38 48250 49900 47650 62100 33500 47800 48683.06 13.72 0 -49157 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20611 14.49 1.73 12 1.35 3374.00 28237.00 73500 20240924 -33.50 30050 20250409 62.65 49900 -2.05 20250516 30050 62.65 20250409 73500 -33.50 20240924 30050 62.65 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
4 20250516 140647 55 40.00 KOSPI200 금속 N N N Y 40 N 49000 1200 2 2.51 17495006375 362159 71.47 48250 49200 47650 62100 33500 47800 48307.53 13.72 0 -2176 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20664 14.52 1.74 12 0.86 3374.00 28237.00 73500 20240924 -33.33 30050 20250409 63.06 49600 -1.21 20250514 30050 63.06 20250409 73500 -33.33 20240924 30050 63.06 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
5 20250516 130645 55 40.00 KOSPI200 금속 N N N Y 40 N 48400 600 2 1.26 12027532250 250100 49.36 48250 48600 47650 62100 33500 47800 48090.89 13.72 0 383 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20411 14.34 1.71 12 0.59 3374.00 28237.00 73500 20240924 -34.15 30050 20250409 61.06 49600 -2.42 20250514 30050 61.06 20250409 73500 -34.15 20240924 30050 61.06 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
6 20250516 120647 55 40.00 KOSPI200 금속 N N N Y 40 N 48150 350 2 0.73 10023397750 208579 41.16 48250 48600 47650 62100 33500 47800 48055.64 13.72 0 -5853 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20306 14.27 1.71 12 0.49 3374.00 28237.00 73500 20240924 -34.49 30050 20250409 60.23 49600 -2.92 20250514 30050 60.23 20250409 73500 -34.49 20240924 30050 60.23 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
7 20250516 110623 55 40.00 KOSPI200 금속 N N N Y 40 N 48150 350 2 0.73 8712532750 181316 35.78 48250 48600 47650 62100 33500 47800 48051.65 13.72 0 -2434 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20306 14.27 1.71 12 0.43 3374.00 28237.00 73500 20240924 -34.49 30050 20250409 60.23 49600 -2.92 20250514 30050 60.23 20250409 73500 -34.49 20240924 30050 60.23 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
8 20250516 100649 55 40.00 KOSPI200 금속 N N N Y 40 N 48250 450 2 0.94 6642157900 138426 27.32 48250 48450 47650 62100 33500 47800 47983.46 13.72 0 1417 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20348 14.30 1.71 12 0.33 3374.00 28237.00 73500 20240924 -34.35 30050 20250409 60.57 49600 -2.72 20250514 30050 60.57 20250409 73500 -34.35 20240924 30050 60.57 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
9 20250516 090651 55 40.00 KOSPI200 금속 N N N Y 40 N 48250 450 2 0.94 1301068975 26983 5.32 48250 48450 47900 62100 33500 47800 48218.10 13.72 0 -1299 49400 48600 48100 47300 46800 48350 47050 211 14300 500 34410 50 1 42171403 20348 14.30 1.71 12 0.06 3374.00 28237.00 73500 20240924 -34.35 30050 20250409 60.57 49600 -2.72 20250514 30050 60.57 20250409 73500 -34.35 20240924 30050 60.57 20250409 2.02 Y 112610 500 210 억 5786916 N N 26048 N 00 N
10 20250515 160736 55 40.00 KOSPI200 금속 N N N Y 40 N 47800 -1500 5 -3.04 24329901225 506724 22.21 48750 48900 47600 64000 34550 49300 48014.11 13.93 0 -52030 53233 51266 47633 45666 42033 52250 46650 211 14700 500 35490 50 1 42171403 20158 14.17 1.69 12 1.20 3374.00 28237.00 73500 20240924 -34.97 30050 20250409 59.07 49600 -3.63 20250514 30050 59.07 20250409 73500 -34.97 20240924 30050 59.07 20250409 2.02 Y 112610 500 210 억 5872641 N N 26048 N 00 N
11 20250515 150744 55 40.00 KOSPI200 금속 N N N Y 40 N 47800 -1500 5 -3.04 22804037875 474808 20.81 48750 48900 47600 64000 34550 49300 48027.90 13.93 0 -63467 53233 51266 47633 45666 42033 52250 46650 211 14700 500 35490 50 1 42171403 20158 14.17 1.69 12 1.13 3374.00 28237.00 73500 20240924 -34.97 30050 20250409 59.07 49600 -3.63 20250514 30050 59.07 20250409 73500 -34.97 20240924 30050 59.07 20250409 2.02 Y 112610 500 210 억 5872641 N N 124656 N 00 N
12 20250515 140745 55 40.00 KOSPI200 금속 N N N Y 40 N 48050 -1250 5 -2.54 19343990800 402832 17.66 48750 48900 47600 64000 34550 49300 48019.98 13.93 0 -47357 53233 51266 47633 45666 42033 52250 46650 211 14700 500 35490 50 1 42171403 20263 14.24 1.70 12 0.96 3374.00 28237.00 73500 20240924 -34.63 30050 20250409 59.90 49600 -3.12 20250514 30050 59.90 20250409 73500 -34.63 20240924 30050 59.90 20250409 2.02 Y 112610 500 210 억 5872641 N N 124656 N 00 N