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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012160/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
20250512,160248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,532,10,2,1.92,556497504,1044369,17.51,531,550,525,678,366,522,532.86,0.86,0,-76120,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,539,-6.91,0.19,12,1.03,-77.00,2819.00,637,20250428,-16.48,359,20241209,48.19,637,-16.48,20250428,359,48.19,20250409,637,-16.48,20250428,359,48.19,20241209,0.26,Y,012160,500,506 억,,869770,N,N,1335,N,00,N
20250512,150250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,535,13,2,2.49,516167041,969009,16.24,531,550,525,678,366,522,532.68,0.86,0,-77231,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,542,-6.95,0.19,12,0.96,-77.00,2819.00,637,20250428,-16.01,359,20241209,49.03,637,-16.01,20250428,359,49.03,20250409,637,-16.01,20250428,359,49.03,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250512,140250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,531,9,2,1.72,463498858,870104,14.58,531,550,525,678,366,522,532.69,0.86,0,-74100,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,538,-6.90,0.19,12,0.86,-77.00,2819.00,637,20250428,-16.64,359,20241209,47.91,637,-16.64,20250428,359,47.91,20250409,637,-16.64,20250428,359,47.91,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250512,130249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,527,5,2,0.96,350417020,658176,11.03,531,550,525,678,366,522,532.41,0.86,0,-57894,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,534,-6.84,0.19,12,0.65,-77.00,2819.00,637,20250428,-17.27,359,20241209,46.80,637,-17.27,20250428,359,46.80,20250409,637,-17.27,20250428,359,46.80,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250512,120250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,529,7,2,1.34,314066614,589310,9.88,531,550,525,678,366,522,532.94,0.86,0,-55037,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,536,-6.87,0.19,12,0.58,-77.00,2819.00,637,20250428,-16.95,359,20241209,47.35,637,-16.95,20250428,359,47.35,20250409,637,-16.95,20250428,359,47.35,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250512,110250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,531,9,2,1.72,281117842,527105,8.83,531,550,525,678,366,522,533.32,0.86,0,-51571,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,538,-6.90,0.19,12,0.52,-77.00,2819.00,637,20250428,-16.64,359,20241209,47.91,637,-16.64,20250428,359,47.91,20250409,637,-16.64,20250428,359,47.91,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250512,100249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,533,11,2,2.11,224731872,421189,7.06,531,550,525,678,366,522,533.57,0.86,0,-33510,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,540,-6.92,0.19,12,0.42,-77.00,2819.00,637,20250428,-16.33,359,20241209,48.47,637,-16.33,20250428,359,48.47,20250409,637,-16.33,20250428,359,48.47,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250512,090250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,525,3,2,0.57,31883670,60177,1.01,531,534,525,678,366,522,529.83,0.86,0,-11934,638,580,548,490,458,564,474,507,156,500,360,1,1,101310372,532,-6.82,0.19,12,0.06,-77.00,2819.00,637,20250428,-17.58,359,20241209,46.24,637,-17.58,20250428,359,46.24,20250409,637,-17.58,20250428,359,46.24,20241209,0.26,Y,012160,500,506 억,,869770,N,N,137,N,00,N
20250509,160248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,522,-74,5,-12.42,3212658968,5957631,26.55,606,606,516,774,418,596,539.25,0.93,0,-93596,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,529,-6.78,0.19,12,5.88,-77.00,2819.00,637,20250428,-18.05,359,20241209,45.40,637,-18.05,20250428,359,45.40,20250409,637,-18.05,20250428,359,45.40,20241209,0.26,Y,012160,500,506 억,,941276,N,N,137,N,00,N
20250509,150249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,524,-72,5,-12.08,3168550025,5873227,26.17,606,606,516,774,418,596,539.48,0.93,0,-86515,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,531,-6.81,0.19,12,5.80,-77.00,2819.00,637,20250428,-17.74,359,20241209,45.96,637,-17.74,20250428,359,45.96,20250409,637,-17.74,20250428,359,45.96,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N
20250509,140249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,526,-70,5,-11.74,3087974008,5720058,25.49,606,606,516,774,418,596,539.84,0.93,0,-80470,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,533,-6.83,0.19,12,5.65,-77.00,2819.00,637,20250428,-17.43,359,20241209,46.52,637,-17.43,20250428,359,46.52,20250409,637,-17.43,20250428,359,46.52,20241209,0.26,Y,012160,500,506 억,,941276,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 20250512 160248 57 100.00 KOSPI 금속 N N N N N 532 10 2 1.92 556497504 1044369 17.51 531 550 525 678 366 522 532.86 0.86 0 -76120 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 539 -6.91 0.19 12 1.03 -77.00 2819.00 637 20250428 -16.48 359 20241209 48.19 637 -16.48 20250428 359 48.19 20250409 637 -16.48 20250428 359 48.19 20241209 0.26 Y 012160 500 506 억 869770 N N 1335 N 00 N
3 20250512 150250 57 100.00 KOSPI 금속 N N N N N 535 13 2 2.49 516167041 969009 16.24 531 550 525 678 366 522 532.68 0.86 0 -77231 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 542 -6.95 0.19 12 0.96 -77.00 2819.00 637 20250428 -16.01 359 20241209 49.03 637 -16.01 20250428 359 49.03 20250409 637 -16.01 20250428 359 49.03 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
4 20250512 140250 57 100.00 KOSPI 금속 N N N N N 531 9 2 1.72 463498858 870104 14.58 531 550 525 678 366 522 532.69 0.86 0 -74100 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 538 -6.90 0.19 12 0.86 -77.00 2819.00 637 20250428 -16.64 359 20241209 47.91 637 -16.64 20250428 359 47.91 20250409 637 -16.64 20250428 359 47.91 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
5 20250512 130249 57 100.00 KOSPI 금속 N N N N N 527 5 2 0.96 350417020 658176 11.03 531 550 525 678 366 522 532.41 0.86 0 -57894 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 534 -6.84 0.19 12 0.65 -77.00 2819.00 637 20250428 -17.27 359 20241209 46.80 637 -17.27 20250428 359 46.80 20250409 637 -17.27 20250428 359 46.80 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
6 20250512 120250 57 100.00 KOSPI 금속 N N N N N 529 7 2 1.34 314066614 589310 9.88 531 550 525 678 366 522 532.94 0.86 0 -55037 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 536 -6.87 0.19 12 0.58 -77.00 2819.00 637 20250428 -16.95 359 20241209 47.35 637 -16.95 20250428 359 47.35 20250409 637 -16.95 20250428 359 47.35 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
7 20250512 110250 57 100.00 KOSPI 금속 N N N N N 531 9 2 1.72 281117842 527105 8.83 531 550 525 678 366 522 533.32 0.86 0 -51571 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 538 -6.90 0.19 12 0.52 -77.00 2819.00 637 20250428 -16.64 359 20241209 47.91 637 -16.64 20250428 359 47.91 20250409 637 -16.64 20250428 359 47.91 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
8 20250512 100249 57 100.00 KOSPI 금속 N N N N N 533 11 2 2.11 224731872 421189 7.06 531 550 525 678 366 522 533.57 0.86 0 -33510 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 540 -6.92 0.19 12 0.42 -77.00 2819.00 637 20250428 -16.33 359 20241209 48.47 637 -16.33 20250428 359 48.47 20250409 637 -16.33 20250428 359 48.47 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
9 20250512 090250 57 100.00 KOSPI 금속 N N N N N 525 3 2 0.57 31883670 60177 1.01 531 534 525 678 366 522 529.83 0.86 0 -11934 638 580 548 490 458 564 474 507 156 500 360 1 1 101310372 532 -6.82 0.19 12 0.06 -77.00 2819.00 637 20250428 -17.58 359 20241209 46.24 637 -17.58 20250428 359 46.24 20250409 637 -17.58 20250428 359 46.24 20241209 0.26 Y 012160 500 506 억 869770 N N 137 N 00 N
10 20250509 160248 57 100.00 KOSPI 금속 N N N N N 522 -74 5 -12.42 3212658968 5957631 26.55 606 606 516 774 418 596 539.25 0.93 0 -93596 722 658 569 505 416 691 538 507 178 500 410 1 1 101310372 529 -6.78 0.19 12 5.88 -77.00 2819.00 637 20250428 -18.05 359 20241209 45.40 637 -18.05 20250428 359 45.40 20250409 637 -18.05 20250428 359 45.40 20241209 0.26 Y 012160 500 506 억 941276 N N 137 N 00 N
11 20250509 150249 57 100.00 KOSPI 금속 N N N N N 524 -72 5 -12.08 3168550025 5873227 26.17 606 606 516 774 418 596 539.48 0.93 0 -86515 722 658 569 505 416 691 538 507 178 500 410 1 1 101310372 531 -6.81 0.19 12 5.80 -77.00 2819.00 637 20250428 -17.74 359 20241209 45.96 637 -17.74 20250428 359 45.96 20250409 637 -17.74 20250428 359 45.96 20241209 0.26 Y 012160 500 506 억 941276 N N 0 N 00 N
12 20250509 140249 57 100.00 KOSPI 금속 N N N N N 526 -70 5 -11.74 3087974008 5720058 25.49 606 606 516 774 418 596 539.84 0.93 0 -80470 722 658 569 505 416 691 538 507 178 500 410 1 1 101310372 533 -6.83 0.19 12 5.65 -77.00 2819.00 637 20250428 -17.43 359 20241209 46.52 637 -17.43 20250428 359 46.52 20250409 637 -17.43 20250428 359 46.52 20241209 0.26 Y 012160 500 506 억 941276 N N 0 N 00 N