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
306200/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
20250516,160915,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,167600,-900,5,-0.53,1360443450,8071,58.59,168500,170700,166500,219000,118000,168500,168559.47,9.64,0,-711,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4754,3.47,0.43,12,0.28,48324.00,393136.00,217500,20250306,-22.94,108100,20241115,55.04,217500,-22.94,20250306,113000,48.32,20250113,217500,-22.94,20250306,108100,55.04,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,244,N,00,N
20250516,150932,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,168000,-500,5,-0.30,1233794350,7316,53.11,168500,170700,166500,219000,118000,168500,168643.30,9.64,0,-534,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4765,3.48,0.43,12,0.26,48324.00,393136.00,217500,20250306,-22.76,108100,20241115,55.41,217500,-22.76,20250306,113000,48.67,20250113,217500,-22.76,20250306,108100,55.41,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250516,140927,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,169100,600,2,0.36,897832250,5310,38.55,168500,170700,167900,219000,118000,168500,169083.29,9.64,0,98,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4796,3.50,0.43,12,0.19,48324.00,393136.00,217500,20250306,-22.25,108100,20241115,56.43,217500,-22.25,20250306,113000,49.65,20250113,217500,-22.25,20250306,108100,56.43,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250516,130925,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,169000,500,2,0.30,809294850,4786,34.74,168500,170700,167900,219000,118000,168500,169096.29,9.64,0,267,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4793,3.50,0.43,12,0.17,48324.00,393136.00,217500,20250306,-22.30,108100,20241115,56.34,217500,-22.30,20250306,113000,49.56,20250113,217500,-22.30,20250306,108100,56.34,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250516,120929,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,168600,100,2,0.06,670186850,3960,28.75,168500,170700,168300,219000,118000,168500,169239.10,9.64,0,284,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4782,3.49,0.43,12,0.14,48324.00,393136.00,217500,20250306,-22.48,108100,20241115,55.97,217500,-22.48,20250306,113000,49.20,20250113,217500,-22.48,20250306,108100,55.97,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250516,110850,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,168900,400,2,0.24,581343800,3434,24.93,168500,170700,168300,219000,118000,168500,169290.56,9.64,0,469,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4791,3.50,0.43,12,0.12,48324.00,393136.00,217500,20250306,-22.34,108100,20241115,56.24,217500,-22.34,20250306,113000,49.47,20250113,217500,-22.34,20250306,108100,56.24,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250516,100916,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,169500,1000,2,0.59,307490600,1817,13.19,168500,170700,168300,219000,118000,168500,169229.83,9.64,0,291,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4808,3.51,0.43,12,0.06,48324.00,393136.00,217500,20250306,-22.07,108100,20241115,56.80,217500,-22.07,20250306,113000,50.00,20250113,217500,-22.07,20250306,108100,56.80,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250516,090932,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,169300,800,2,0.47,147629700,870,6.32,168500,170700,168300,219000,118000,168500,169689.31,9.64,0,323,173966,171232,169166,166432,164366,170200,165400,142,50500,5000,124690,100,1,2836300,4802,3.50,0.43,12,0.03,48324.00,393136.00,217500,20250306,-22.16,108100,20241115,56.61,217500,-22.16,20250306,113000,49.82,20250113,217500,-22.16,20250306,108100,56.61,20241115,0.52,Y,306200,5000,141 억,,273404,N,N,181,N,00,N
20250515,161038,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,168500,-3700,5,-2.15,2281231800,13565,183.68,171900,171900,167100,223500,120600,172200,168170.33,9.65,0,-472,176733,174466,171233,168966,165733,175600,170100,142,51300,5000,127420,100,1,2836300,4779,3.49,0.43,12,0.48,48324.00,393136.00,217500,20250306,-22.53,108100,20241115,55.87,217500,-22.53,20250306,113000,49.12,20250113,217500,-22.53,20250306,108100,55.87,20241115,0.53,Y,306200,5000,141 억,,273563,N,N,181,N,00,N
20250515,151051,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,168500,-3700,5,-2.15,2177734000,12951,175.37,171900,171900,167100,223500,120600,172200,168151.80,9.65,0,-577,176733,174466,171233,168966,165733,175600,170100,142,51300,5000,127420,100,1,2836300,4779,3.49,0.43,12,0.46,48324.00,393136.00,217500,20250306,-22.53,108100,20241115,55.87,217500,-22.53,20250306,113000,49.12,20250113,217500,-22.53,20250306,108100,55.87,20241115,0.53,Y,306200,5000,141 억,,273563,N,N,297,N,00,N
20250515,141051,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,167200,-5000,5,-2.90,1800835600,10708,145.00,171900,171900,167100,223500,120600,172200,168176.65,9.65,0,-488,176733,174466,171233,168966,165733,175600,170100,142,51300,5000,127420,100,1,2836300,4742,3.46,0.43,12,0.38,48324.00,393136.00,217500,20250306,-23.13,108100,20241115,54.67,217500,-23.13,20250306,113000,47.96,20250113,217500,-23.13,20250306,108100,54.67,20241115,0.53,Y,306200,5000,141 억,,273563,N,N,297,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 160915 55 60.00 KOSPI 금속 N N N Y 60 N 167600 -900 5 -0.53 1360443450 8071 58.59 168500 170700 166500 219000 118000 168500 168559.47 9.64 0 -711 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4754 3.47 0.43 12 0.28 48324.00 393136.00 217500 20250306 -22.94 108100 20241115 55.04 217500 -22.94 20250306 113000 48.32 20250113 217500 -22.94 20250306 108100 55.04 20241115 0.52 Y 306200 5000 141 억 273404 N N 244 N 00 N
3 20250516 150932 55 60.00 KOSPI 금속 N N N Y 60 N 168000 -500 5 -0.30 1233794350 7316 53.11 168500 170700 166500 219000 118000 168500 168643.30 9.64 0 -534 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4765 3.48 0.43 12 0.26 48324.00 393136.00 217500 20250306 -22.76 108100 20241115 55.41 217500 -22.76 20250306 113000 48.67 20250113 217500 -22.76 20250306 108100 55.41 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
4 20250516 140927 55 60.00 KOSPI 금속 N N N Y 60 N 169100 600 2 0.36 897832250 5310 38.55 168500 170700 167900 219000 118000 168500 169083.29 9.64 0 98 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4796 3.50 0.43 12 0.19 48324.00 393136.00 217500 20250306 -22.25 108100 20241115 56.43 217500 -22.25 20250306 113000 49.65 20250113 217500 -22.25 20250306 108100 56.43 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
5 20250516 130925 55 60.00 KOSPI 금속 N N N Y 60 N 169000 500 2 0.30 809294850 4786 34.74 168500 170700 167900 219000 118000 168500 169096.29 9.64 0 267 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4793 3.50 0.43 12 0.17 48324.00 393136.00 217500 20250306 -22.30 108100 20241115 56.34 217500 -22.30 20250306 113000 49.56 20250113 217500 -22.30 20250306 108100 56.34 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
6 20250516 120929 55 60.00 KOSPI 금속 N N N Y 60 N 168600 100 2 0.06 670186850 3960 28.75 168500 170700 168300 219000 118000 168500 169239.10 9.64 0 284 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4782 3.49 0.43 12 0.14 48324.00 393136.00 217500 20250306 -22.48 108100 20241115 55.97 217500 -22.48 20250306 113000 49.20 20250113 217500 -22.48 20250306 108100 55.97 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
7 20250516 110850 55 60.00 KOSPI 금속 N N N Y 60 N 168900 400 2 0.24 581343800 3434 24.93 168500 170700 168300 219000 118000 168500 169290.56 9.64 0 469 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4791 3.50 0.43 12 0.12 48324.00 393136.00 217500 20250306 -22.34 108100 20241115 56.24 217500 -22.34 20250306 113000 49.47 20250113 217500 -22.34 20250306 108100 56.24 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
8 20250516 100916 55 60.00 KOSPI 금속 N N N Y 60 N 169500 1000 2 0.59 307490600 1817 13.19 168500 170700 168300 219000 118000 168500 169229.83 9.64 0 291 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4808 3.51 0.43 12 0.06 48324.00 393136.00 217500 20250306 -22.07 108100 20241115 56.80 217500 -22.07 20250306 113000 50.00 20250113 217500 -22.07 20250306 108100 56.80 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
9 20250516 090932 55 60.00 KOSPI 금속 N N N Y 60 N 169300 800 2 0.47 147629700 870 6.32 168500 170700 168300 219000 118000 168500 169689.31 9.64 0 323 173966 171232 169166 166432 164366 170200 165400 142 50500 5000 124690 100 1 2836300 4802 3.50 0.43 12 0.03 48324.00 393136.00 217500 20250306 -22.16 108100 20241115 56.61 217500 -22.16 20250306 113000 49.82 20250113 217500 -22.16 20250306 108100 56.61 20241115 0.52 Y 306200 5000 141 억 273404 N N 181 N 00 N
10 20250515 161038 55 60.00 KOSPI 금속 N N N Y 60 N 168500 -3700 5 -2.15 2281231800 13565 183.68 171900 171900 167100 223500 120600 172200 168170.33 9.65 0 -472 176733 174466 171233 168966 165733 175600 170100 142 51300 5000 127420 100 1 2836300 4779 3.49 0.43 12 0.48 48324.00 393136.00 217500 20250306 -22.53 108100 20241115 55.87 217500 -22.53 20250306 113000 49.12 20250113 217500 -22.53 20250306 108100 55.87 20241115 0.53 Y 306200 5000 141 억 273563 N N 181 N 00 N
11 20250515 151051 55 60.00 KOSPI 금속 N N N Y 60 N 168500 -3700 5 -2.15 2177734000 12951 175.37 171900 171900 167100 223500 120600 172200 168151.80 9.65 0 -577 176733 174466 171233 168966 165733 175600 170100 142 51300 5000 127420 100 1 2836300 4779 3.49 0.43 12 0.46 48324.00 393136.00 217500 20250306 -22.53 108100 20241115 55.87 217500 -22.53 20250306 113000 49.12 20250113 217500 -22.53 20250306 108100 55.87 20241115 0.53 Y 306200 5000 141 억 273563 N N 297 N 00 N
12 20250515 141051 55 60.00 KOSPI 금속 N N N Y 60 N 167200 -5000 5 -2.90 1800835600 10708 145.00 171900 171900 167100 223500 120600 172200 168176.65 9.65 0 -488 176733 174466 171233 168966 165733 175600 170100 142 51300 5000 127420 100 1 2836300 4742 3.46 0.43 12 0.38 48324.00 393136.00 217500 20250306 -23.13 108100 20241115 54.67 217500 -23.13 20250306 113000 47.96 20250113 217500 -23.13 20250306 108100 54.67 20241115 0.53 Y 306200 5000 141 억 273563 N N 297 N 00 N