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
001520/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
20250516,160117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-1,5,-0.18,189660578,346470,61.17,551,554,539,716,386,551,547.41,1.88,0,-39723,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.15,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,34704,N,00,N
20250516,150118,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-1,5,-0.18,186102666,339996,60.03,551,554,539,716,386,551,547.37,1.88,0,-40112,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.14,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250516,140117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,549,-2,5,-0.36,154756359,282606,49.89,551,554,539,716,386,551,547.60,1.88,0,-35227,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1310,-1.77,0.16,12,0.12,-310.00,3534.00,935,20240507,-41.28,507,20250407,8.28,761,-27.86,20250429,507,8.28,20250407,924,-40.58,20240520,507,8.28,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250516,130117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,551,0,3,0.00,145244906,265335,46.85,551,554,539,716,386,551,547.40,1.88,0,-30374,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1315,-1.78,0.16,12,0.11,-310.00,3534.00,935,20240507,-41.07,507,20250407,8.68,761,-27.60,20250429,507,8.68,20250407,924,-40.37,20240520,507,8.68,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250516,120116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,549,-2,5,-0.36,116682945,213400,37.68,551,552,539,716,386,551,546.78,1.88,0,-15858,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1310,-1.77,0.16,12,0.09,-310.00,3534.00,935,20240507,-41.28,507,20250407,8.28,761,-27.86,20250429,507,8.28,20250407,924,-40.58,20240520,507,8.28,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250516,110116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,549,-2,5,-0.36,99860489,182744,32.26,551,552,539,716,386,551,546.45,1.88,0,-2009,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1310,-1.77,0.16,12,0.08,-310.00,3534.00,935,20240507,-41.28,507,20250407,8.28,761,-27.86,20250429,507,8.28,20250407,924,-40.58,20240520,507,8.28,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250516,100118,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,546,-5,5,-0.91,56332046,102806,18.15,551,552,544,716,386,551,547.95,1.88,0,1552,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1303,-1.76,0.15,12,0.04,-310.00,3534.00,935,20240507,-41.60,507,20250407,7.69,761,-28.25,20250429,507,7.69,20250407,924,-40.91,20240520,507,7.69,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250516,090117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-1,5,-0.18,2008287,3649,0.64,551,552,550,716,386,551,550.37,1.88,0,-2638,583,566,557,540,531,562,536,1193,165,500,380,1,1,238684063,1313,-1.77,0.16,12,0.00,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.92,Y,001520,500,1193 억,,4489893,N,N,14593,N,00,N
20250515,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,551,-6,5,-1.08,312405238,563396,127.97,562,574,548,724,390,557,554.51,1.91,0,-57011,567,561,555,549,543,565,553,1193,167,500,380,1,1,238684063,1315,-1.78,0.16,12,0.24,-310.00,3534.00,935,20240507,-41.07,507,20250407,8.68,761,-27.60,20250429,507,8.68,20250407,924,-40.37,20240520,507,8.68,20250407,0.92,Y,001520,500,1193 억,,4561761,N,N,14593,N,00,N
20250515,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,550,-7,5,-1.26,287029551,517309,117.50,562,574,548,724,390,557,554.85,1.91,0,-55247,567,561,555,549,543,565,553,1193,167,500,380,1,1,238684063,1313,-1.77,0.16,12,0.22,-310.00,3534.00,935,20240507,-41.18,507,20250407,8.48,761,-27.73,20250429,507,8.48,20250407,924,-40.48,20240520,507,8.48,20250407,0.92,Y,001520,500,1193 억,,4561761,N,N,14671,N,00,N
20250515,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-5,5,-0.90,175276858,316615,71.92,562,562,551,724,390,557,553.60,1.91,0,-12799,567,561,555,549,543,565,553,1193,167,500,380,1,1,238684063,1318,-1.78,0.16,12,0.13,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,924,-40.26,20240520,507,8.88,20250407,0.92,Y,001520,500,1193 억,,4561761,N,N,14671,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 160117 55 60.00 KOSPI 비금속 N N N Y 60 N 550 -1 5 -0.18 189660578 346470 61.17 551 554 539 716 386 551 547.41 1.88 0 -39723 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1313 -1.77 0.16 12 0.15 -310.00 3534.00 935 20240507 -41.18 507 20250407 8.48 761 -27.73 20250429 507 8.48 20250407 924 -40.48 20240520 507 8.48 20250407 0.92 Y 001520 500 1193 억 4489893 N N 34704 N 00 N
3 20250516 150118 55 60.00 KOSPI 비금속 N N N Y 60 N 550 -1 5 -0.18 186102666 339996 60.03 551 554 539 716 386 551 547.37 1.88 0 -40112 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1313 -1.77 0.16 12 0.14 -310.00 3534.00 935 20240507 -41.18 507 20250407 8.48 761 -27.73 20250429 507 8.48 20250407 924 -40.48 20240520 507 8.48 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
4 20250516 140117 55 60.00 KOSPI 비금속 N N N Y 60 N 549 -2 5 -0.36 154756359 282606 49.89 551 554 539 716 386 551 547.60 1.88 0 -35227 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1310 -1.77 0.16 12 0.12 -310.00 3534.00 935 20240507 -41.28 507 20250407 8.28 761 -27.86 20250429 507 8.28 20250407 924 -40.58 20240520 507 8.28 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
5 20250516 130117 55 60.00 KOSPI 비금속 N N N Y 60 N 551 0 3 0.00 145244906 265335 46.85 551 554 539 716 386 551 547.40 1.88 0 -30374 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1315 -1.78 0.16 12 0.11 -310.00 3534.00 935 20240507 -41.07 507 20250407 8.68 761 -27.60 20250429 507 8.68 20250407 924 -40.37 20240520 507 8.68 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
6 20250516 120116 55 60.00 KOSPI 비금속 N N N Y 60 N 549 -2 5 -0.36 116682945 213400 37.68 551 552 539 716 386 551 546.78 1.88 0 -15858 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1310 -1.77 0.16 12 0.09 -310.00 3534.00 935 20240507 -41.28 507 20250407 8.28 761 -27.86 20250429 507 8.28 20250407 924 -40.58 20240520 507 8.28 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
7 20250516 110116 55 60.00 KOSPI 비금속 N N N Y 60 N 549 -2 5 -0.36 99860489 182744 32.26 551 552 539 716 386 551 546.45 1.88 0 -2009 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1310 -1.77 0.16 12 0.08 -310.00 3534.00 935 20240507 -41.28 507 20250407 8.28 761 -27.86 20250429 507 8.28 20250407 924 -40.58 20240520 507 8.28 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
8 20250516 100118 55 60.00 KOSPI 비금속 N N N Y 60 N 546 -5 5 -0.91 56332046 102806 18.15 551 552 544 716 386 551 547.95 1.88 0 1552 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1303 -1.76 0.15 12 0.04 -310.00 3534.00 935 20240507 -41.60 507 20250407 7.69 761 -28.25 20250429 507 7.69 20250407 924 -40.91 20240520 507 7.69 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
9 20250516 090117 55 60.00 KOSPI 비금속 N N N Y 60 N 550 -1 5 -0.18 2008287 3649 0.64 551 552 550 716 386 551 550.37 1.88 0 -2638 583 566 557 540 531 562 536 1193 165 500 380 1 1 238684063 1313 -1.77 0.16 12 0.00 -310.00 3534.00 935 20240507 -41.18 507 20250407 8.48 761 -27.73 20250429 507 8.48 20250407 924 -40.48 20240520 507 8.48 20250407 0.92 Y 001520 500 1193 억 4489893 N N 14593 N 00 N
10 20250515 160120 55 60.00 KOSPI 비금속 N N N Y 60 N 551 -6 5 -1.08 312405238 563396 127.97 562 574 548 724 390 557 554.51 1.91 0 -57011 567 561 555 549 543 565 553 1193 167 500 380 1 1 238684063 1315 -1.78 0.16 12 0.24 -310.00 3534.00 935 20240507 -41.07 507 20250407 8.68 761 -27.60 20250429 507 8.68 20250407 924 -40.37 20240520 507 8.68 20250407 0.92 Y 001520 500 1193 억 4561761 N N 14593 N 00 N
11 20250515 150120 55 60.00 KOSPI 비금속 N N N Y 60 N 550 -7 5 -1.26 287029551 517309 117.50 562 574 548 724 390 557 554.85 1.91 0 -55247 567 561 555 549 543 565 553 1193 167 500 380 1 1 238684063 1313 -1.77 0.16 12 0.22 -310.00 3534.00 935 20240507 -41.18 507 20250407 8.48 761 -27.73 20250429 507 8.48 20250407 924 -40.48 20240520 507 8.48 20250407 0.92 Y 001520 500 1193 억 4561761 N N 14671 N 00 N
12 20250515 140120 55 60.00 KOSPI 비금속 N N N Y 60 N 552 -5 5 -0.90 175276858 316615 71.92 562 562 551 724 390 557 553.60 1.91 0 -12799 567 561 555 549 543 565 553 1193 167 500 380 1 1 238684063 1318 -1.78 0.16 12 0.13 -310.00 3534.00 935 20240507 -40.96 507 20250407 8.88 761 -27.46 20250429 507 8.88 20250407 924 -40.26 20240520 507 8.88 20250407 0.92 Y 001520 500 1193 억 4561761 N N 14671 N 00 N