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
011810/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
20250516,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,-70,5,-2.12,187971359,57931,83.12,3270,3315,3215,4280,2310,3295,3244.75,1.92,0,-20125,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,1000,-2.27,1.82,12,0.19,-1419.00,1776.00,9080,20240604,-64.48,3080,20250409,4.71,4830,-33.23,20250113,3080,4.71,20250409,9080,-64.48,20240604,3080,4.71,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,10924,N,00,N
20250516,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,-75,5,-2.28,178468344,54982,78.89,3270,3315,3215,4280,2310,3295,3245.94,1.92,0,-19504,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,999,-2.27,1.81,12,0.18,-1419.00,1776.00,9080,20240604,-64.54,3080,20250409,4.55,4830,-33.33,20250113,3080,4.55,20250409,9080,-64.54,20240604,3080,4.55,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250516,140237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3240,-55,5,-1.67,162323820,49983,71.71,3270,3315,3215,4280,2310,3295,3247.58,1.92,0,-19794,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,1005,-2.28,1.82,12,0.16,-1419.00,1776.00,9080,20240604,-64.32,3080,20250409,5.19,4830,-32.92,20250113,3080,5.19,20250409,9080,-64.32,20240604,3080,5.19,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250516,130236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3250,-45,5,-1.37,145713715,44865,64.37,3270,3315,3215,4280,2310,3295,3247.83,1.92,0,-18284,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,1008,-2.29,1.83,12,0.14,-1419.00,1776.00,9080,20240604,-64.21,3080,20250409,5.52,4830,-32.71,20250113,3080,5.52,20250409,9080,-64.21,20240604,3080,5.52,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250516,120236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,-75,5,-2.28,102326985,31520,45.22,3270,3315,3215,4280,2310,3295,3246.41,1.92,0,-10176,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,999,-2.27,1.81,12,0.10,-1419.00,1776.00,9080,20240604,-64.54,3080,20250409,4.55,4830,-33.33,20250113,3080,4.55,20250409,9080,-64.54,20240604,3080,4.55,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250516,110229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3235,-60,5,-1.82,85060660,26163,37.54,3270,3315,3220,4280,2310,3295,3251.18,1.92,0,-8230,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,1003,-2.28,1.82,12,0.08,-1419.00,1776.00,9080,20240604,-64.37,3080,20250409,5.03,4830,-33.02,20250113,3080,5.03,20250409,9080,-64.37,20240604,3080,5.03,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250516,100238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3255,-40,5,-1.21,39893065,12205,17.51,3270,3315,3240,4280,2310,3295,3268.58,1.92,0,-5117,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,1010,-2.29,1.83,12,0.04,-1419.00,1776.00,9080,20240604,-64.15,3080,20250409,5.68,4830,-32.61,20250113,3080,5.68,20250409,9080,-64.15,20240604,3080,5.68,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250516,090237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3300,5,2,0.15,7801940,2383,3.42,3270,3305,3250,4280,2310,3295,3274.00,1.92,0,-418,3408,3351,3323,3266,3238,3337,3252,775,985,2500,2300,5,1,31017927,1024,-2.33,1.86,12,0.01,-1419.00,1776.00,9080,20240604,-63.66,3080,20250409,7.14,4830,-31.68,20250113,3080,7.14,20250409,9080,-63.66,20240604,3080,7.14,20250409,0.00,Y,011810,2500,775 억,,596225,N,N,7000,N,00,N
20250515,160250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,-55,5,-1.64,231374786,69697,83.62,3320,3380,3295,4355,2345,3350,3319.72,1.98,0,-19165,3443,3396,3353,3306,3263,3375,3285,775,1005,2500,2340,5,1,31017927,1022,-2.32,1.86,12,0.22,-1419.00,1776.00,9080,20240604,-63.71,3080,20250409,6.98,4830,-31.78,20250113,3080,6.98,20250409,9080,-63.71,20240604,3080,6.98,20250409,0.00,Y,011810,2500,775 억,,613169,N,N,7000,N,00,N
20250515,150252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,-20,5,-0.60,222308851,66948,80.33,3320,3380,3295,4355,2345,3350,3320.62,1.98,0,-19119,3443,3396,3353,3306,3263,3375,3285,775,1005,2500,2340,5,1,31017927,1033,-2.35,1.88,12,0.22,-1419.00,1776.00,9080,20240604,-63.33,3080,20250409,8.12,4830,-31.06,20250113,3080,8.12,20250409,9080,-63.33,20240604,3080,8.12,20250409,0.00,Y,011810,2500,775 억,,613169,N,N,8053,N,00,N
20250515,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,-10,5,-0.30,207743776,62552,75.05,3320,3380,3295,4355,2345,3350,3321.14,1.98,0,-18026,3443,3396,3353,3306,3263,3375,3285,775,1005,2500,2340,5,1,31017927,1036,-2.35,1.88,12,0.20,-1419.00,1776.00,9080,20240604,-63.22,3080,20250409,8.44,4830,-30.85,20250113,3080,8.44,20250409,9080,-63.22,20240604,3080,8.44,20250409,0.00,Y,011810,2500,775 억,,613169,N,N,8053,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 160234 57 100.00 KOSPI 유통 N N N N N 3225 -70 5 -2.12 187971359 57931 83.12 3270 3315 3215 4280 2310 3295 3244.75 1.92 0 -20125 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 1000 -2.27 1.82 12 0.19 -1419.00 1776.00 9080 20240604 -64.48 3080 20250409 4.71 4830 -33.23 20250113 3080 4.71 20250409 9080 -64.48 20240604 3080 4.71 20250409 0.00 Y 011810 2500 775 억 596225 N N 10924 N 00 N
3 20250516 150237 57 100.00 KOSPI 유통 N N N N N 3220 -75 5 -2.28 178468344 54982 78.89 3270 3315 3215 4280 2310 3295 3245.94 1.92 0 -19504 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 999 -2.27 1.81 12 0.18 -1419.00 1776.00 9080 20240604 -64.54 3080 20250409 4.55 4830 -33.33 20250113 3080 4.55 20250409 9080 -64.54 20240604 3080 4.55 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
4 20250516 140237 57 100.00 KOSPI 유통 N N N N N 3240 -55 5 -1.67 162323820 49983 71.71 3270 3315 3215 4280 2310 3295 3247.58 1.92 0 -19794 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 1005 -2.28 1.82 12 0.16 -1419.00 1776.00 9080 20240604 -64.32 3080 20250409 5.19 4830 -32.92 20250113 3080 5.19 20250409 9080 -64.32 20240604 3080 5.19 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
5 20250516 130236 57 100.00 KOSPI 유통 N N N N N 3250 -45 5 -1.37 145713715 44865 64.37 3270 3315 3215 4280 2310 3295 3247.83 1.92 0 -18284 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 1008 -2.29 1.83 12 0.14 -1419.00 1776.00 9080 20240604 -64.21 3080 20250409 5.52 4830 -32.71 20250113 3080 5.52 20250409 9080 -64.21 20240604 3080 5.52 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
6 20250516 120236 57 100.00 KOSPI 유통 N N N N N 3220 -75 5 -2.28 102326985 31520 45.22 3270 3315 3215 4280 2310 3295 3246.41 1.92 0 -10176 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 999 -2.27 1.81 12 0.10 -1419.00 1776.00 9080 20240604 -64.54 3080 20250409 4.55 4830 -33.33 20250113 3080 4.55 20250409 9080 -64.54 20240604 3080 4.55 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
7 20250516 110229 57 100.00 KOSPI 유통 N N N N N 3235 -60 5 -1.82 85060660 26163 37.54 3270 3315 3220 4280 2310 3295 3251.18 1.92 0 -8230 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 1003 -2.28 1.82 12 0.08 -1419.00 1776.00 9080 20240604 -64.37 3080 20250409 5.03 4830 -33.02 20250113 3080 5.03 20250409 9080 -64.37 20240604 3080 5.03 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
8 20250516 100238 57 100.00 KOSPI 유통 N N N N N 3255 -40 5 -1.21 39893065 12205 17.51 3270 3315 3240 4280 2310 3295 3268.58 1.92 0 -5117 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 1010 -2.29 1.83 12 0.04 -1419.00 1776.00 9080 20240604 -64.15 3080 20250409 5.68 4830 -32.61 20250113 3080 5.68 20250409 9080 -64.15 20240604 3080 5.68 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
9 20250516 090237 57 100.00 KOSPI 유통 N N N N N 3300 5 2 0.15 7801940 2383 3.42 3270 3305 3250 4280 2310 3295 3274.00 1.92 0 -418 3408 3351 3323 3266 3238 3337 3252 775 985 2500 2300 5 1 31017927 1024 -2.33 1.86 12 0.01 -1419.00 1776.00 9080 20240604 -63.66 3080 20250409 7.14 4830 -31.68 20250113 3080 7.14 20250409 9080 -63.66 20240604 3080 7.14 20250409 0.00 Y 011810 2500 775 억 596225 N N 7000 N 00 N
10 20250515 160250 57 100.00 KOSPI 유통 N N N N N 3295 -55 5 -1.64 231374786 69697 83.62 3320 3380 3295 4355 2345 3350 3319.72 1.98 0 -19165 3443 3396 3353 3306 3263 3375 3285 775 1005 2500 2340 5 1 31017927 1022 -2.32 1.86 12 0.22 -1419.00 1776.00 9080 20240604 -63.71 3080 20250409 6.98 4830 -31.78 20250113 3080 6.98 20250409 9080 -63.71 20240604 3080 6.98 20250409 0.00 Y 011810 2500 775 억 613169 N N 7000 N 00 N
11 20250515 150252 57 100.00 KOSPI 유통 N N N N N 3330 -20 5 -0.60 222308851 66948 80.33 3320 3380 3295 4355 2345 3350 3320.62 1.98 0 -19119 3443 3396 3353 3306 3263 3375 3285 775 1005 2500 2340 5 1 31017927 1033 -2.35 1.88 12 0.22 -1419.00 1776.00 9080 20240604 -63.33 3080 20250409 8.12 4830 -31.06 20250113 3080 8.12 20250409 9080 -63.33 20240604 3080 8.12 20250409 0.00 Y 011810 2500 775 억 613169 N N 8053 N 00 N
12 20250515 140252 57 100.00 KOSPI 유통 N N N N N 3340 -10 5 -0.30 207743776 62552 75.05 3320 3380 3295 4355 2345 3350 3321.14 1.98 0 -18026 3443 3396 3353 3306 3263 3375 3285 775 1005 2500 2340 5 1 31017927 1036 -2.35 1.88 12 0.20 -1419.00 1776.00 9080 20240604 -63.22 3080 20250409 8.44 4830 -30.85 20250113 3080 8.44 20250409 9080 -63.22 20240604 3080 8.44 20250409 0.00 Y 011810 2500 775 억 613169 N N 8053 N 00 N