ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021050/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
20250513,160323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,-4,5,-0.33,179874795,146208,124.01,1235,1237,1223,1599,861,1230,1230.27,3.55,0,44685,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,582,1.18,0.38,12,0.31,1043.00,3209.00,2005,20240521,-38.85,990,20241210,23.84,1384,-11.42,20250326,1120,9.46,20250102,2005,-38.85,20240521,990,23.84,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,133,N,00,N
20250513,150327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-6,5,-0.49,173886504,141325,119.87,1235,1237,1223,1599,861,1230,1230.40,3.55,0,45502,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,581,1.17,0.38,12,0.30,1043.00,3209.00,2005,20240521,-38.95,990,20241210,23.64,1384,-11.56,20250326,1120,9.29,20250102,2005,-38.95,20240521,990,23.64,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250513,140327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,-2,5,-0.16,141771181,115130,97.65,1235,1237,1223,1599,861,1230,1231.40,3.55,0,46940,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,583,1.18,0.38,12,0.24,1043.00,3209.00,2005,20240521,-38.75,990,20241210,24.04,1384,-11.27,20250326,1120,9.64,20250102,2005,-38.75,20240521,990,24.04,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250513,130329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,2,2,0.16,125666376,102018,86.53,1235,1237,1223,1599,861,1230,1231.81,3.55,0,47881,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,585,1.18,0.38,12,0.21,1043.00,3209.00,2005,20240521,-38.55,990,20241210,24.44,1384,-10.98,20250326,1120,10.00,20250102,2005,-38.55,20240521,990,24.44,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250513,120329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,6,2,0.49,109934200,89250,75.70,1235,1237,1223,1599,861,1230,1231.76,3.55,0,46344,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,587,1.19,0.39,12,0.19,1043.00,3209.00,2005,20240521,-38.35,990,20241210,24.85,1384,-10.69,20250326,1120,10.36,20250102,2005,-38.35,20240521,990,24.85,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250513,110328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,5,2,0.41,79368236,64510,54.72,1235,1235,1223,1599,861,1230,1230.32,3.55,0,25202,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,586,1.18,0.38,12,0.14,1043.00,3209.00,2005,20240521,-38.40,990,20241210,24.75,1384,-10.77,20250326,1120,10.27,20250102,2005,-38.40,20240521,990,24.75,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250513,100329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,0,3,0.00,19916479,16221,13.76,1235,1235,1223,1599,861,1230,1227.82,3.55,0,-6372,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,584,1.18,0.38,12,0.03,1043.00,3209.00,2005,20240521,-38.65,990,20241210,24.24,1384,-11.13,20250326,1120,9.82,20250102,2005,-38.65,20240521,990,24.24,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250513,090330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,4,2,0.33,2798135,2270,1.93,1235,1235,1230,1599,861,1230,1232.66,3.55,0,-1430,1246,1237,1226,1217,1206,1242,1222,237,369,500,880,1,1,47474590,586,1.18,0.38,12,0.00,1043.00,3209.00,2005,20240521,-38.45,990,20241210,24.65,1384,-10.84,20250326,1120,10.18,20250102,2005,-38.45,20240521,990,24.65,20241210,1.34,Y,021050,500,237 억,,1683898,N,N,46,N,00,N
20250512,160323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,15,2,1.23,137398200,111839,110.82,1215,1235,1215,1579,851,1215,1228.53,3.49,0,33288,1240,1227,1221,1208,1202,1224,1205,237,364,500,870,1,1,47474590,584,1.18,0.38,12,0.24,1043.00,3209.00,2005,20240521,-38.65,990,20241210,24.24,1384,-11.13,20250326,1120,9.82,20250102,2005,-38.65,20240521,990,24.24,20241210,1.35,Y,021050,500,237 억,,1656780,N,N,46,N,00,N
20250512,150326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,13,2,1.07,134706879,109649,108.65,1215,1235,1215,1579,851,1215,1228.53,3.49,0,33856,1240,1227,1221,1208,1202,1224,1205,237,364,500,870,1,1,47474590,583,1.18,0.38,12,0.23,1043.00,3209.00,2005,20240521,-38.75,990,20241210,24.04,1384,-11.27,20250326,1120,9.64,20250102,2005,-38.75,20240521,990,24.04,20241210,1.35,Y,021050,500,237 억,,1656780,N,N,64,N,00,N
20250512,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,16,2,1.32,129422075,105349,104.38,1215,1235,1215,1579,851,1215,1228.51,3.49,0,35390,1240,1227,1221,1208,1202,1224,1205,237,364,500,870,1,1,47474590,584,1.18,0.38,12,0.22,1043.00,3209.00,2005,20240521,-38.60,990,20241210,24.34,1384,-11.05,20250326,1120,9.91,20250102,2005,-38.60,20240521,990,24.34,20241210,1.35,Y,021050,500,237 억,,1656780,N,N,64,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 20250513 160323 57 100.00 KOSPI 금속 N N N N N 1226 -4 5 -0.33 179874795 146208 124.01 1235 1237 1223 1599 861 1230 1230.27 3.55 0 44685 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 582 1.18 0.38 12 0.31 1043.00 3209.00 2005 20240521 -38.85 990 20241210 23.84 1384 -11.42 20250326 1120 9.46 20250102 2005 -38.85 20240521 990 23.84 20241210 1.34 Y 021050 500 237 억 1683898 N N 133 N 00 N
3 20250513 150327 57 100.00 KOSPI 금속 N N N N N 1224 -6 5 -0.49 173886504 141325 119.87 1235 1237 1223 1599 861 1230 1230.40 3.55 0 45502 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 581 1.17 0.38 12 0.30 1043.00 3209.00 2005 20240521 -38.95 990 20241210 23.64 1384 -11.56 20250326 1120 9.29 20250102 2005 -38.95 20240521 990 23.64 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
4 20250513 140327 57 100.00 KOSPI 금속 N N N N N 1228 -2 5 -0.16 141771181 115130 97.65 1235 1237 1223 1599 861 1230 1231.40 3.55 0 46940 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 583 1.18 0.38 12 0.24 1043.00 3209.00 2005 20240521 -38.75 990 20241210 24.04 1384 -11.27 20250326 1120 9.64 20250102 2005 -38.75 20240521 990 24.04 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
5 20250513 130329 57 100.00 KOSPI 금속 N N N N N 1232 2 2 0.16 125666376 102018 86.53 1235 1237 1223 1599 861 1230 1231.81 3.55 0 47881 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 585 1.18 0.38 12 0.21 1043.00 3209.00 2005 20240521 -38.55 990 20241210 24.44 1384 -10.98 20250326 1120 10.00 20250102 2005 -38.55 20240521 990 24.44 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
6 20250513 120329 57 100.00 KOSPI 금속 N N N N N 1236 6 2 0.49 109934200 89250 75.70 1235 1237 1223 1599 861 1230 1231.76 3.55 0 46344 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 587 1.19 0.39 12 0.19 1043.00 3209.00 2005 20240521 -38.35 990 20241210 24.85 1384 -10.69 20250326 1120 10.36 20250102 2005 -38.35 20240521 990 24.85 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
7 20250513 110328 57 100.00 KOSPI 금속 N N N N N 1235 5 2 0.41 79368236 64510 54.72 1235 1235 1223 1599 861 1230 1230.32 3.55 0 25202 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 586 1.18 0.38 12 0.14 1043.00 3209.00 2005 20240521 -38.40 990 20241210 24.75 1384 -10.77 20250326 1120 10.27 20250102 2005 -38.40 20240521 990 24.75 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
8 20250513 100329 57 100.00 KOSPI 금속 N N N N N 1230 0 3 0.00 19916479 16221 13.76 1235 1235 1223 1599 861 1230 1227.82 3.55 0 -6372 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 584 1.18 0.38 12 0.03 1043.00 3209.00 2005 20240521 -38.65 990 20241210 24.24 1384 -11.13 20250326 1120 9.82 20250102 2005 -38.65 20240521 990 24.24 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
9 20250513 090330 57 100.00 KOSPI 금속 N N N N N 1234 4 2 0.33 2798135 2270 1.93 1235 1235 1230 1599 861 1230 1232.66 3.55 0 -1430 1246 1237 1226 1217 1206 1242 1222 237 369 500 880 1 1 47474590 586 1.18 0.38 12 0.00 1043.00 3209.00 2005 20240521 -38.45 990 20241210 24.65 1384 -10.84 20250326 1120 10.18 20250102 2005 -38.45 20240521 990 24.65 20241210 1.34 Y 021050 500 237 억 1683898 N N 46 N 00 N
10 20250512 160323 57 100.00 KOSPI 금속 N N N N N 1230 15 2 1.23 137398200 111839 110.82 1215 1235 1215 1579 851 1215 1228.53 3.49 0 33288 1240 1227 1221 1208 1202 1224 1205 237 364 500 870 1 1 47474590 584 1.18 0.38 12 0.24 1043.00 3209.00 2005 20240521 -38.65 990 20241210 24.24 1384 -11.13 20250326 1120 9.82 20250102 2005 -38.65 20240521 990 24.24 20241210 1.35 Y 021050 500 237 억 1656780 N N 46 N 00 N
11 20250512 150326 57 100.00 KOSPI 금속 N N N N N 1228 13 2 1.07 134706879 109649 108.65 1215 1235 1215 1579 851 1215 1228.53 3.49 0 33856 1240 1227 1221 1208 1202 1224 1205 237 364 500 870 1 1 47474590 583 1.18 0.38 12 0.23 1043.00 3209.00 2005 20240521 -38.75 990 20241210 24.04 1384 -11.27 20250326 1120 9.64 20250102 2005 -38.75 20240521 990 24.04 20241210 1.35 Y 021050 500 237 억 1656780 N N 64 N 00 N
12 20250512 140325 57 100.00 KOSPI 금속 N N N N N 1231 16 2 1.32 129422075 105349 104.38 1215 1235 1215 1579 851 1215 1228.51 3.49 0 35390 1240 1227 1221 1208 1202 1224 1205 237 364 500 870 1 1 47474590 584 1.18 0.38 12 0.22 1043.00 3209.00 2005 20240521 -38.60 990 20241210 24.34 1384 -11.05 20250326 1120 9.91 20250102 2005 -38.60 20240521 990 24.34 20241210 1.35 Y 021050 500 237 억 1656780 N N 64 N 00 N