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
010420/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
20250516,160226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,1,2,0.05,291876824,154455,479.03,1889,1891,1889,2455,1323,1889,1889.72,0.24,0,-1947,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.02,0.88,12,0.75,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1814,N,00,N
20250516,150228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,1,2,0.05,281196477,148804,461.51,1889,1891,1889,2455,1323,1889,1889.71,0.24,0,-171,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.02,0.88,12,0.73,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250516,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,0,3,0.00,273315066,144632,448.57,1889,1891,1889,2455,1323,1889,1889.73,0.24,0,-85,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.01,0.88,12,0.71,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250516,130228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,1,2,0.05,255526414,135216,419.37,1889,1891,1889,2455,1323,1889,1889.76,0.24,0,-83,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.02,0.88,12,0.66,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250516,120227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,1,2,0.05,131559569,69626,215.94,1889,1890,1889,2455,1323,1889,1889.52,0.24,0,2,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.02,0.88,12,0.34,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250516,110221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,1,2,0.05,74814209,39602,122.82,1889,1890,1889,2455,1323,1889,1889.15,0.24,0,2,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.02,0.88,12,0.19,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250516,100230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,0,3,0.00,61156162,32374,100.41,1889,1890,1889,2455,1323,1889,1889.05,0.24,0,60,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.01,0.88,12,0.16,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250516,090229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,1,2,0.05,927530,491,1.52,1889,1890,1889,2455,1323,1889,1889.06,0.24,0,31,1892,1890,1889,1887,1886,1890,1887,102,566,500,1280,1,1,20493012,387,16.02,0.88,12,0.00,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49119,N,N,1,N,00,N
20250515,160241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,60935161,32243,19.45,1889,1891,1888,2450,1322,1888,1889.87,0.24,0,-26,1890,1888,1888,1886,1886,1889,1887,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.16,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,49145,N,N,1,N,00,N
20250515,150242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,2,2,0.11,59369180,31414,18.95,1889,1891,1888,2450,1322,1888,1889.90,0.24,0,171,1890,1888,1888,1886,1886,1889,1887,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.15,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49145,N,N,3,N,00,N
20250515,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,2,2,0.11,56401880,29844,18.01,1889,1891,1888,2450,1322,1888,1889.89,0.24,0,171,1890,1888,1888,1886,1886,1889,1887,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.15,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,49145,N,N,3,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 160226 57 100.00 KOSPI 유통 N N N N N 1890 1 2 0.05 291876824 154455 479.03 1889 1891 1889 2455 1323 1889 1889.72 0.24 0 -1947 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.02 0.88 12 0.75 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49119 N N 1814 N 00 N
3 20250516 150228 57 100.00 KOSPI 유통 N N N N N 1890 1 2 0.05 281196477 148804 461.51 1889 1891 1889 2455 1323 1889 1889.71 0.24 0 -171 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.02 0.88 12 0.73 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
4 20250516 140229 57 100.00 KOSPI 유통 N N N N N 1889 0 3 0.00 273315066 144632 448.57 1889 1891 1889 2455 1323 1889 1889.73 0.24 0 -85 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.01 0.88 12 0.71 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
5 20250516 130228 57 100.00 KOSPI 유통 N N N N N 1890 1 2 0.05 255526414 135216 419.37 1889 1891 1889 2455 1323 1889 1889.76 0.24 0 -83 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.02 0.88 12 0.66 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
6 20250516 120227 57 100.00 KOSPI 유통 N N N N N 1890 1 2 0.05 131559569 69626 215.94 1889 1890 1889 2455 1323 1889 1889.52 0.24 0 2 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.02 0.88 12 0.34 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
7 20250516 110221 57 100.00 KOSPI 유통 N N N N N 1890 1 2 0.05 74814209 39602 122.82 1889 1890 1889 2455 1323 1889 1889.15 0.24 0 2 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.02 0.88 12 0.19 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
8 20250516 100230 57 100.00 KOSPI 유통 N N N N N 1889 0 3 0.00 61156162 32374 100.41 1889 1890 1889 2455 1323 1889 1889.05 0.24 0 60 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.01 0.88 12 0.16 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
9 20250516 090229 57 100.00 KOSPI 유통 N N N N N 1890 1 2 0.05 927530 491 1.52 1889 1890 1889 2455 1323 1889 1889.06 0.24 0 31 1892 1890 1889 1887 1886 1890 1887 102 566 500 1280 1 1 20493012 387 16.02 0.88 12 0.00 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49119 N N 1 N 00 N
10 20250515 160241 57 100.00 KOSPI 유통 N N N N N 1889 1 2 0.05 60935161 32243 19.45 1889 1891 1888 2450 1322 1888 1889.87 0.24 0 -26 1890 1888 1888 1886 1886 1889 1887 102 562 500 1280 1 1 20493012 387 16.01 0.88 12 0.16 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 49145 N N 1 N 00 N
11 20250515 150242 57 100.00 KOSPI 유통 N N N N N 1890 2 2 0.11 59369180 31414 18.95 1889 1891 1888 2450 1322 1888 1889.90 0.24 0 171 1890 1888 1888 1886 1886 1889 1887 102 562 500 1280 1 1 20493012 387 16.02 0.88 12 0.15 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49145 N N 3 N 00 N
12 20250515 140242 57 100.00 KOSPI 유통 N N N N N 1890 2 2 0.11 56401880 29844 18.01 1889 1891 1888 2450 1322 1888 1889.89 0.24 0 171 1890 1888 1888 1886 1886 1889 1887 102 562 500 1280 1 1 20493012 387 16.02 0.88 12 0.15 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 49145 N N 3 N 00 N