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
120030/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
20250516,160647,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99600,-300,5,-0.30,150945650,1521,92.29,99900,100200,98500,129800,70000,99900,99241.06,0.74,0,-229,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1253,7.70,0.69,12,0.12,12941.00,145012.00,108000,20250310,-7.78,87400,20240805,13.96,108000,-7.78,20250310,90600,9.93,20250407,108000,-7.78,20250310,87400,13.96,20240805,0.63,Y,120030,500,6 억,,9335,N,N,6,N,00,N
20250516,150659,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99200,-700,5,-0.70,130471350,1315,79.79,99900,100200,98500,129800,70000,99900,99217.76,0.74,0,-136,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1248,7.67,0.68,12,0.10,12941.00,145012.00,108000,20250310,-8.15,87400,20240805,13.50,108000,-8.15,20250310,90600,9.49,20250407,108000,-8.15,20250310,87400,13.50,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250516,140654,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99500,-400,5,-0.40,119045450,1200,72.82,99900,100200,98500,129800,70000,99900,99204.54,0.74,0,-126,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1251,7.69,0.69,12,0.10,12941.00,145012.00,108000,20250310,-7.87,87400,20240805,13.84,108000,-7.87,20250310,90600,9.82,20250407,108000,-7.87,20250310,87400,13.84,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250516,130652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99400,-500,5,-0.50,115763650,1167,70.81,99900,100200,98500,129800,70000,99900,99197.64,0.74,0,-139,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1250,7.68,0.69,12,0.09,12941.00,145012.00,108000,20250310,-7.96,87400,20240805,13.73,108000,-7.96,20250310,90600,9.71,20250407,108000,-7.96,20250310,87400,13.73,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250516,120654,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99400,-500,5,-0.50,85518150,864,52.43,99900,100200,98500,129800,70000,99900,98979.34,0.74,0,-45,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1250,7.68,0.69,12,0.07,12941.00,145012.00,108000,20250310,-7.96,87400,20240805,13.73,108000,-7.96,20250310,90600,9.71,20250407,108000,-7.96,20250310,87400,13.73,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250516,110629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98800,-1100,5,-1.10,84426650,853,51.76,99900,100200,98500,129800,70000,99900,98976.14,0.74,0,-44,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1243,7.63,0.68,12,0.07,12941.00,145012.00,108000,20250310,-8.52,87400,20240805,13.04,108000,-8.52,20250310,90600,9.05,20250407,108000,-8.52,20250310,87400,13.04,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250516,100655,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98900,-1000,5,-1.00,42756000,432,26.21,99900,100200,98500,129800,70000,99900,98972.22,0.74,0,-13,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1244,7.64,0.68,12,0.03,12941.00,145012.00,108000,20250310,-8.43,87400,20240805,13.16,108000,-8.43,20250310,90600,9.16,20250407,108000,-8.43,20250310,87400,13.16,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250516,090658,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99900,0,3,0.00,99900,1,0.06,99900,99900,99900,129800,70000,99900,99900.00,0.74,0,0,101766,100832,99966,99032,98166,100400,98600,6,29900,500,73920,100,1,1257651,1256,7.72,0.69,12,0.00,12941.00,145012.00,108000,20250310,-7.50,87400,20240805,14.30,108000,-7.50,20250310,90600,10.26,20250407,108000,-7.50,20250310,87400,14.30,20240805,0.63,Y,120030,500,6 억,,9335,N,N,0,N,00,N
20250515,160744,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99900,-600,5,-0.60,164312600,1647,129.99,100500,100900,99100,130600,70400,100500,99764.78,0.75,0,-107,101500,101000,100100,99600,98700,101250,99850,6,30100,500,74370,100,1,1257651,1256,7.72,0.69,12,0.13,12941.00,145012.00,108000,20250310,-7.50,87400,20240805,14.30,108000,-7.50,20250310,90600,10.26,20250407,108000,-7.50,20250310,87400,14.30,20240805,0.61,Y,120030,500,6 억,,9445,N,N,0,N,00,N
20250515,150752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99700,-800,5,-0.80,159725700,1601,126.36,100500,100900,99100,130600,70400,100500,99766.21,0.75,0,-86,101500,101000,100100,99600,98700,101250,99850,6,30100,500,74370,100,1,1257651,1254,7.70,0.69,12,0.13,12941.00,145012.00,108000,20250310,-7.69,87400,20240805,14.07,108000,-7.69,20250310,90600,10.04,20250407,108000,-7.69,20250310,87400,14.07,20240805,0.61,Y,120030,500,6 억,,9445,N,N,0,N,00,N
20250515,140753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99600,-900,5,-0.90,126495300,1267,100.00,100500,100900,99400,130600,70400,100500,99838.44,0.75,0,-125,101500,101000,100100,99600,98700,101250,99850,6,30100,500,74370,100,1,1257651,1253,7.70,0.69,12,0.10,12941.00,145012.00,108000,20250310,-7.78,87400,20240805,13.96,108000,-7.78,20250310,90600,9.93,20250407,108000,-7.78,20250310,87400,13.96,20240805,0.61,Y,120030,500,6 억,,9445,N,N,0,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 160647 57 100.00 KOSPI 금속 N N N N N 99600 -300 5 -0.30 150945650 1521 92.29 99900 100200 98500 129800 70000 99900 99241.06 0.74 0 -229 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1253 7.70 0.69 12 0.12 12941.00 145012.00 108000 20250310 -7.78 87400 20240805 13.96 108000 -7.78 20250310 90600 9.93 20250407 108000 -7.78 20250310 87400 13.96 20240805 0.63 Y 120030 500 6 억 9335 N N 6 N 00 N
3 20250516 150659 57 100.00 KOSPI 금속 N N N N N 99200 -700 5 -0.70 130471350 1315 79.79 99900 100200 98500 129800 70000 99900 99217.76 0.74 0 -136 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1248 7.67 0.68 12 0.10 12941.00 145012.00 108000 20250310 -8.15 87400 20240805 13.50 108000 -8.15 20250310 90600 9.49 20250407 108000 -8.15 20250310 87400 13.50 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
4 20250516 140654 57 100.00 KOSPI 금속 N N N N N 99500 -400 5 -0.40 119045450 1200 72.82 99900 100200 98500 129800 70000 99900 99204.54 0.74 0 -126 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1251 7.69 0.69 12 0.10 12941.00 145012.00 108000 20250310 -7.87 87400 20240805 13.84 108000 -7.87 20250310 90600 9.82 20250407 108000 -7.87 20250310 87400 13.84 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
5 20250516 130652 57 100.00 KOSPI 금속 N N N N N 99400 -500 5 -0.50 115763650 1167 70.81 99900 100200 98500 129800 70000 99900 99197.64 0.74 0 -139 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1250 7.68 0.69 12 0.09 12941.00 145012.00 108000 20250310 -7.96 87400 20240805 13.73 108000 -7.96 20250310 90600 9.71 20250407 108000 -7.96 20250310 87400 13.73 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
6 20250516 120654 57 100.00 KOSPI 금속 N N N N N 99400 -500 5 -0.50 85518150 864 52.43 99900 100200 98500 129800 70000 99900 98979.34 0.74 0 -45 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1250 7.68 0.69 12 0.07 12941.00 145012.00 108000 20250310 -7.96 87400 20240805 13.73 108000 -7.96 20250310 90600 9.71 20250407 108000 -7.96 20250310 87400 13.73 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
7 20250516 110629 57 100.00 KOSPI 금속 N N N N N 98800 -1100 5 -1.10 84426650 853 51.76 99900 100200 98500 129800 70000 99900 98976.14 0.74 0 -44 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1243 7.63 0.68 12 0.07 12941.00 145012.00 108000 20250310 -8.52 87400 20240805 13.04 108000 -8.52 20250310 90600 9.05 20250407 108000 -8.52 20250310 87400 13.04 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
8 20250516 100655 57 100.00 KOSPI 금속 N N N N N 98900 -1000 5 -1.00 42756000 432 26.21 99900 100200 98500 129800 70000 99900 98972.22 0.74 0 -13 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1244 7.64 0.68 12 0.03 12941.00 145012.00 108000 20250310 -8.43 87400 20240805 13.16 108000 -8.43 20250310 90600 9.16 20250407 108000 -8.43 20250310 87400 13.16 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
9 20250516 090658 57 100.00 KOSPI 금속 N N N N N 99900 0 3 0.00 99900 1 0.06 99900 99900 99900 129800 70000 99900 99900.00 0.74 0 0 101766 100832 99966 99032 98166 100400 98600 6 29900 500 73920 100 1 1257651 1256 7.72 0.69 12 0.00 12941.00 145012.00 108000 20250310 -7.50 87400 20240805 14.30 108000 -7.50 20250310 90600 10.26 20250407 108000 -7.50 20250310 87400 14.30 20240805 0.63 Y 120030 500 6 억 9335 N N 0 N 00 N
10 20250515 160744 57 100.00 KOSPI 금속 N N N N N 99900 -600 5 -0.60 164312600 1647 129.99 100500 100900 99100 130600 70400 100500 99764.78 0.75 0 -107 101500 101000 100100 99600 98700 101250 99850 6 30100 500 74370 100 1 1257651 1256 7.72 0.69 12 0.13 12941.00 145012.00 108000 20250310 -7.50 87400 20240805 14.30 108000 -7.50 20250310 90600 10.26 20250407 108000 -7.50 20250310 87400 14.30 20240805 0.61 Y 120030 500 6 억 9445 N N 0 N 00 N
11 20250515 150752 57 100.00 KOSPI 금속 N N N N N 99700 -800 5 -0.80 159725700 1601 126.36 100500 100900 99100 130600 70400 100500 99766.21 0.75 0 -86 101500 101000 100100 99600 98700 101250 99850 6 30100 500 74370 100 1 1257651 1254 7.70 0.69 12 0.13 12941.00 145012.00 108000 20250310 -7.69 87400 20240805 14.07 108000 -7.69 20250310 90600 10.04 20250407 108000 -7.69 20250310 87400 14.07 20240805 0.61 Y 120030 500 6 억 9445 N N 0 N 00 N
12 20250515 140753 57 100.00 KOSPI 금속 N N N N N 99600 -900 5 -0.90 126495300 1267 100.00 100500 100900 99400 130600 70400 100500 99838.44 0.75 0 -125 101500 101000 100100 99600 98700 101250 99850 6 30100 500 74370 100 1 1257651 1253 7.70 0.69 12 0.10 12941.00 145012.00 108000 20250310 -7.78 87400 20240805 13.96 108000 -7.78 20250310 90600 9.93 20250407 108000 -7.78 20250310 87400 13.96 20240805 0.61 Y 120030 500 6 억 9445 N N 0 N 00 N