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
460860/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
20250516,161052,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9210,-190,5,-2.02,865959225,93916,171.60,9370,9450,9180,12220,6580,9400,9220.57,26.34,0,-8760,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4569,13.12,0.27,12,0.19,702.00,34323.00,11610,20240507,-20.67,7750,20241115,18.84,10350,-11.01,20250221,7750,18.84,20250211,11320,-18.64,20240516,7750,18.84,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,3334,N,00,N
20250516,151113,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9200,-200,5,-2.13,833606475,90400,165.18,9370,9450,9180,12220,6580,9400,9221.31,26.34,0,-8706,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4564,13.11,0.27,12,0.18,702.00,34323.00,11610,20240507,-20.76,7750,20241115,18.71,10350,-11.11,20250221,7750,18.71,20250211,11320,-18.73,20240516,7750,18.71,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250516,141106,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9220,-180,5,-1.91,743333095,80587,147.25,9370,9450,9180,12220,6580,9400,9223.98,26.34,0,-12413,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4574,13.13,0.27,12,0.16,702.00,34323.00,11610,20240507,-20.59,7750,20241115,18.97,10350,-10.92,20250221,7750,18.97,20250211,11320,-18.55,20240516,7750,18.97,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250516,131103,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9200,-200,5,-2.13,712574210,77250,141.15,9370,9450,9180,12220,6580,9400,9224.26,26.34,0,-13202,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4564,13.11,0.27,12,0.16,702.00,34323.00,11610,20240507,-20.76,7750,20241115,18.71,10350,-11.11,20250221,7750,18.71,20250211,11320,-18.73,20240516,7750,18.71,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250516,121106,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9210,-190,5,-2.02,640230470,69396,126.80,9370,9450,9180,12220,6580,9400,9225.75,26.34,0,-17195,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4569,13.12,0.27,12,0.14,702.00,34323.00,11610,20240507,-20.67,7750,20241115,18.84,10350,-11.01,20250221,7750,18.84,20250211,11320,-18.64,20240516,7750,18.84,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250516,111022,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9210,-190,5,-2.02,550241165,59628,108.95,9370,9450,9180,12220,6580,9400,9227.90,26.34,0,-17816,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4569,13.12,0.27,12,0.12,702.00,34323.00,11610,20240507,-20.67,7750,20241115,18.84,10350,-11.01,20250221,7750,18.84,20250211,11320,-18.64,20240516,7750,18.84,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250516,101047,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9230,-170,5,-1.81,394592485,42702,78.02,9370,9450,9180,12220,6580,9400,9240.61,26.34,0,-19061,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4579,13.15,0.27,12,0.09,702.00,34323.00,11610,20240507,-20.50,7750,20241115,19.10,10350,-10.82,20250221,7750,19.10,20250211,11320,-18.46,20240516,7750,19.10,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250516,091111,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9320,-80,5,-0.85,16812240,1801,3.29,9370,9450,9300,12220,6580,9400,9334.95,26.34,0,-875,9486,9442,9376,9332,9266,9455,9345,2480,2820,5000,6950,10,1,49608017,4623,13.28,0.27,12,0.00,702.00,34323.00,11610,20240507,-19.72,7750,20241115,20.26,10350,-9.95,20250221,7750,20.26,20250211,11320,-17.67,20240516,7750,20.26,20241115,1.09,Y,460860,5000,2480 억,,13065967,N,N,2514,N,00,N
20250515,161230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9400,-20,5,-0.21,512380005,54729,34.14,9400,9420,9310,12240,6600,9420,9362.13,26.35,0,656,9713,9566,9393,9246,9073,9480,9160,2480,2820,5000,6970,10,1,49608017,4663,13.39,0.27,12,0.11,702.00,34323.00,11820,20240502,-20.47,7750,20241115,21.29,10350,-9.18,20250221,7750,21.29,20250211,11320,-16.96,20240516,7750,21.29,20241115,1.19,Y,460860,5000,2480 억,,13071769,N,N,2514,N,00,N
20250515,151247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9400,-20,5,-0.21,480510895,51336,32.03,9400,9420,9310,12240,6600,9420,9360.12,26.35,0,1840,9713,9566,9393,9246,9073,9480,9160,2480,2820,5000,6970,10,1,49608017,4663,13.39,0.27,12,0.10,702.00,34323.00,11820,20240502,-20.47,7750,20241115,21.29,10350,-9.18,20250221,7750,21.29,20250211,11320,-16.96,20240516,7750,21.29,20241115,1.19,Y,460860,5000,2480 억,,13071769,N,N,957,N,00,N
20250515,141247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9390,-30,5,-0.32,312884205,33428,20.85,9400,9420,9310,12240,6600,9420,9359.94,26.35,0,1287,9713,9566,9393,9246,9073,9480,9160,2480,2820,5000,6970,10,1,49608017,4658,13.38,0.27,12,0.07,702.00,34323.00,11820,20240502,-20.56,7750,20241115,21.16,10350,-9.28,20250221,7750,21.16,20250211,11320,-17.05,20240516,7750,21.16,20241115,1.19,Y,460860,5000,2480 억,,13071769,N,N,957,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 161052 55 60.00 KOSPI 금속 N N N Y 60 N 9210 -190 5 -2.02 865959225 93916 171.60 9370 9450 9180 12220 6580 9400 9220.57 26.34 0 -8760 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4569 13.12 0.27 12 0.19 702.00 34323.00 11610 20240507 -20.67 7750 20241115 18.84 10350 -11.01 20250221 7750 18.84 20250211 11320 -18.64 20240516 7750 18.84 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 3334 N 00 N
3 20250516 151113 55 60.00 KOSPI 금속 N N N Y 60 N 9200 -200 5 -2.13 833606475 90400 165.18 9370 9450 9180 12220 6580 9400 9221.31 26.34 0 -8706 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4564 13.11 0.27 12 0.18 702.00 34323.00 11610 20240507 -20.76 7750 20241115 18.71 10350 -11.11 20250221 7750 18.71 20250211 11320 -18.73 20240516 7750 18.71 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
4 20250516 141106 55 60.00 KOSPI 금속 N N N Y 60 N 9220 -180 5 -1.91 743333095 80587 147.25 9370 9450 9180 12220 6580 9400 9223.98 26.34 0 -12413 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4574 13.13 0.27 12 0.16 702.00 34323.00 11610 20240507 -20.59 7750 20241115 18.97 10350 -10.92 20250221 7750 18.97 20250211 11320 -18.55 20240516 7750 18.97 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
5 20250516 131103 55 60.00 KOSPI 금속 N N N Y 60 N 9200 -200 5 -2.13 712574210 77250 141.15 9370 9450 9180 12220 6580 9400 9224.26 26.34 0 -13202 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4564 13.11 0.27 12 0.16 702.00 34323.00 11610 20240507 -20.76 7750 20241115 18.71 10350 -11.11 20250221 7750 18.71 20250211 11320 -18.73 20240516 7750 18.71 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
6 20250516 121106 55 60.00 KOSPI 금속 N N N Y 60 N 9210 -190 5 -2.02 640230470 69396 126.80 9370 9450 9180 12220 6580 9400 9225.75 26.34 0 -17195 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4569 13.12 0.27 12 0.14 702.00 34323.00 11610 20240507 -20.67 7750 20241115 18.84 10350 -11.01 20250221 7750 18.84 20250211 11320 -18.64 20240516 7750 18.84 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
7 20250516 111022 55 60.00 KOSPI 금속 N N N Y 60 N 9210 -190 5 -2.02 550241165 59628 108.95 9370 9450 9180 12220 6580 9400 9227.90 26.34 0 -17816 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4569 13.12 0.27 12 0.12 702.00 34323.00 11610 20240507 -20.67 7750 20241115 18.84 10350 -11.01 20250221 7750 18.84 20250211 11320 -18.64 20240516 7750 18.84 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
8 20250516 101047 55 60.00 KOSPI 금속 N N N Y 60 N 9230 -170 5 -1.81 394592485 42702 78.02 9370 9450 9180 12220 6580 9400 9240.61 26.34 0 -19061 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4579 13.15 0.27 12 0.09 702.00 34323.00 11610 20240507 -20.50 7750 20241115 19.10 10350 -10.82 20250221 7750 19.10 20250211 11320 -18.46 20240516 7750 19.10 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
9 20250516 091111 55 60.00 KOSPI 금속 N N N Y 60 N 9320 -80 5 -0.85 16812240 1801 3.29 9370 9450 9300 12220 6580 9400 9334.95 26.34 0 -875 9486 9442 9376 9332 9266 9455 9345 2480 2820 5000 6950 10 1 49608017 4623 13.28 0.27 12 0.00 702.00 34323.00 11610 20240507 -19.72 7750 20241115 20.26 10350 -9.95 20250221 7750 20.26 20250211 11320 -17.67 20240516 7750 20.26 20241115 1.09 Y 460860 5000 2480 억 13065967 N N 2514 N 00 N
10 20250515 161230 55 60.00 KOSPI 금속 N N N Y 60 N 9400 -20 5 -0.21 512380005 54729 34.14 9400 9420 9310 12240 6600 9420 9362.13 26.35 0 656 9713 9566 9393 9246 9073 9480 9160 2480 2820 5000 6970 10 1 49608017 4663 13.39 0.27 12 0.11 702.00 34323.00 11820 20240502 -20.47 7750 20241115 21.29 10350 -9.18 20250221 7750 21.29 20250211 11320 -16.96 20240516 7750 21.29 20241115 1.19 Y 460860 5000 2480 억 13071769 N N 2514 N 00 N
11 20250515 151247 55 60.00 KOSPI 금속 N N N Y 60 N 9400 -20 5 -0.21 480510895 51336 32.03 9400 9420 9310 12240 6600 9420 9360.12 26.35 0 1840 9713 9566 9393 9246 9073 9480 9160 2480 2820 5000 6970 10 1 49608017 4663 13.39 0.27 12 0.10 702.00 34323.00 11820 20240502 -20.47 7750 20241115 21.29 10350 -9.18 20250221 7750 21.29 20250211 11320 -16.96 20240516 7750 21.29 20241115 1.19 Y 460860 5000 2480 억 13071769 N N 957 N 00 N
12 20250515 141247 55 60.00 KOSPI 금속 N N N Y 60 N 9390 -30 5 -0.32 312884205 33428 20.85 9400 9420 9310 12240 6600 9420 9359.94 26.35 0 1287 9713 9566 9393 9246 9073 9480 9160 2480 2820 5000 6970 10 1 49608017 4658 13.38 0.27 12 0.07 702.00 34323.00 11820 20240502 -20.56 7750 20241115 21.16 10350 -9.28 20250221 7750 21.16 20250211 11320 -17.05 20240516 7750 21.16 20241115 1.19 Y 460860 5000 2480 억 13071769 N N 957 N 00 N