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
013570/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
20250516,160241,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4080,-60,5,-1.45,204115235,49895,64.25,4160,4175,4070,5380,2900,4140,4090.90,2.47,0,-12260,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1074,4.88,0.27,12,0.19,836.00,15049.00,5890,20240507,-30.73,3330,20250409,22.52,4175,-2.28,20250516,3330,22.52,20250409,5770,-29.29,20240528,3330,22.52,20250409,2.96,Y,013570,500,131 억,,650814,N,N,5885,N,00,N
20250516,150244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4095,-45,5,-1.09,183169915,44764,57.64,4160,4175,4070,5380,2900,4140,4091.90,2.47,0,-11021,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1078,4.90,0.27,12,0.17,836.00,15049.00,5890,20240507,-30.48,3330,20250409,22.97,4175,-1.92,20250516,3330,22.97,20250409,5770,-29.03,20240528,3330,22.97,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250516,140244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4080,-60,5,-1.45,150328815,36732,47.30,4160,4175,4070,5380,2900,4140,4092.58,2.47,0,-8016,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1074,4.88,0.27,12,0.14,836.00,15049.00,5890,20240507,-30.73,3330,20250409,22.52,4175,-2.28,20250516,3330,22.52,20250409,5770,-29.29,20240528,3330,22.52,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250516,130242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-65,5,-1.57,100020320,24389,31.41,4160,4175,4070,5380,2900,4140,4101.04,2.47,0,-6652,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1073,4.87,0.27,12,0.09,836.00,15049.00,5890,20240507,-30.81,3330,20250409,22.37,4175,-2.40,20250516,3330,22.37,20250409,5770,-29.38,20240528,3330,22.37,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250516,120242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-65,5,-1.57,85440280,20814,26.80,4160,4175,4070,5380,2900,4140,4104.94,2.47,0,-6709,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1073,4.87,0.27,12,0.08,836.00,15049.00,5890,20240507,-30.81,3330,20250409,22.37,4175,-2.40,20250516,3330,22.37,20250409,5770,-29.38,20240528,3330,22.37,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250516,110236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4095,-45,5,-1.09,62764395,15267,19.66,4160,4175,4070,5380,2900,4140,4111.12,2.47,0,-4229,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1078,4.90,0.27,12,0.06,836.00,15049.00,5890,20240507,-30.48,3330,20250409,22.97,4175,-1.92,20250516,3330,22.97,20250409,5770,-29.03,20240528,3330,22.97,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250516,100245,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4090,-50,5,-1.21,47474735,11525,14.84,4160,4175,4085,5380,2900,4140,4119.28,2.47,0,-4233,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1076,4.89,0.27,12,0.04,836.00,15049.00,5890,20240507,-30.56,3330,20250409,22.82,4175,-2.04,20250516,3330,22.82,20250409,5770,-29.12,20240528,3330,22.82,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250516,090244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4155,15,2,0.36,7839895,1885,2.43,4160,4175,4135,5380,2900,4140,4159.10,2.47,0,-734,4193,4166,4123,4096,4053,4180,4110,132,1240,500,2890,5,1,26319633,1094,4.97,0.28,12,0.01,836.00,15049.00,5890,20240507,-29.46,3330,20250409,24.77,4175,-0.48,20250516,3330,24.77,20250409,5770,-27.99,20240528,3330,24.77,20250409,2.96,Y,013570,500,131 억,,650814,N,N,1669,N,00,N
20250515,160258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4140,50,2,1.22,319981292,77613,112.82,4135,4150,4080,5310,2865,4090,4122.78,2.47,0,347,4160,4125,4080,4045,4000,4142,4062,132,1220,500,2860,5,1,26319633,1090,4.95,0.28,12,0.29,836.00,15049.00,5890,20240507,-29.71,3330,20250409,24.32,4150,-0.24,20250515,3330,24.32,20250409,5770,-28.25,20240528,3330,24.32,20250409,2.96,Y,013570,500,131 억,,650794,N,N,1669,N,00,N
20250515,150300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4120,30,2,0.73,262423552,63703,92.60,4135,4150,4080,5310,2865,4090,4119.48,2.47,0,-1102,4160,4125,4080,4045,4000,4142,4062,132,1220,500,2860,5,1,26319633,1084,4.93,0.27,12,0.24,836.00,15049.00,5890,20240507,-30.05,3330,20250409,23.72,4150,-0.72,20250515,3330,23.72,20250409,5770,-28.60,20240528,3330,23.72,20250409,2.96,Y,013570,500,131 억,,650794,N,N,2211,N,00,N
20250515,140259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4130,40,2,0.98,228758377,55537,80.73,4135,4150,4080,5310,2865,4090,4119.03,2.47,0,-1116,4160,4125,4080,4045,4000,4142,4062,132,1220,500,2860,5,1,26319633,1087,4.94,0.27,12,0.21,836.00,15049.00,5890,20240507,-29.88,3330,20250409,24.02,4150,-0.48,20250515,3330,24.02,20250409,5770,-28.42,20240528,3330,24.02,20250409,2.96,Y,013570,500,131 억,,650794,N,N,2211,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 160241 57 100.00 KOSPI 금융 N N N N N 4080 -60 5 -1.45 204115235 49895 64.25 4160 4175 4070 5380 2900 4140 4090.90 2.47 0 -12260 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1074 4.88 0.27 12 0.19 836.00 15049.00 5890 20240507 -30.73 3330 20250409 22.52 4175 -2.28 20250516 3330 22.52 20250409 5770 -29.29 20240528 3330 22.52 20250409 2.96 Y 013570 500 131 억 650814 N N 5885 N 00 N
3 20250516 150244 57 100.00 KOSPI 금융 N N N N N 4095 -45 5 -1.09 183169915 44764 57.64 4160 4175 4070 5380 2900 4140 4091.90 2.47 0 -11021 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1078 4.90 0.27 12 0.17 836.00 15049.00 5890 20240507 -30.48 3330 20250409 22.97 4175 -1.92 20250516 3330 22.97 20250409 5770 -29.03 20240528 3330 22.97 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
4 20250516 140244 57 100.00 KOSPI 금융 N N N N N 4080 -60 5 -1.45 150328815 36732 47.30 4160 4175 4070 5380 2900 4140 4092.58 2.47 0 -8016 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1074 4.88 0.27 12 0.14 836.00 15049.00 5890 20240507 -30.73 3330 20250409 22.52 4175 -2.28 20250516 3330 22.52 20250409 5770 -29.29 20240528 3330 22.52 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
5 20250516 130242 57 100.00 KOSPI 금융 N N N N N 4075 -65 5 -1.57 100020320 24389 31.41 4160 4175 4070 5380 2900 4140 4101.04 2.47 0 -6652 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1073 4.87 0.27 12 0.09 836.00 15049.00 5890 20240507 -30.81 3330 20250409 22.37 4175 -2.40 20250516 3330 22.37 20250409 5770 -29.38 20240528 3330 22.37 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
6 20250516 120242 57 100.00 KOSPI 금융 N N N N N 4075 -65 5 -1.57 85440280 20814 26.80 4160 4175 4070 5380 2900 4140 4104.94 2.47 0 -6709 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1073 4.87 0.27 12 0.08 836.00 15049.00 5890 20240507 -30.81 3330 20250409 22.37 4175 -2.40 20250516 3330 22.37 20250409 5770 -29.38 20240528 3330 22.37 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
7 20250516 110236 57 100.00 KOSPI 금융 N N N N N 4095 -45 5 -1.09 62764395 15267 19.66 4160 4175 4070 5380 2900 4140 4111.12 2.47 0 -4229 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1078 4.90 0.27 12 0.06 836.00 15049.00 5890 20240507 -30.48 3330 20250409 22.97 4175 -1.92 20250516 3330 22.97 20250409 5770 -29.03 20240528 3330 22.97 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
8 20250516 100245 57 100.00 KOSPI 금융 N N N N N 4090 -50 5 -1.21 47474735 11525 14.84 4160 4175 4085 5380 2900 4140 4119.28 2.47 0 -4233 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1076 4.89 0.27 12 0.04 836.00 15049.00 5890 20240507 -30.56 3330 20250409 22.82 4175 -2.04 20250516 3330 22.82 20250409 5770 -29.12 20240528 3330 22.82 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
9 20250516 090244 57 100.00 KOSPI 금융 N N N N N 4155 15 2 0.36 7839895 1885 2.43 4160 4175 4135 5380 2900 4140 4159.10 2.47 0 -734 4193 4166 4123 4096 4053 4180 4110 132 1240 500 2890 5 1 26319633 1094 4.97 0.28 12 0.01 836.00 15049.00 5890 20240507 -29.46 3330 20250409 24.77 4175 -0.48 20250516 3330 24.77 20250409 5770 -27.99 20240528 3330 24.77 20250409 2.96 Y 013570 500 131 억 650814 N N 1669 N 00 N
10 20250515 160258 57 100.00 KOSPI 금융 N N N N N 4140 50 2 1.22 319981292 77613 112.82 4135 4150 4080 5310 2865 4090 4122.78 2.47 0 347 4160 4125 4080 4045 4000 4142 4062 132 1220 500 2860 5 1 26319633 1090 4.95 0.28 12 0.29 836.00 15049.00 5890 20240507 -29.71 3330 20250409 24.32 4150 -0.24 20250515 3330 24.32 20250409 5770 -28.25 20240528 3330 24.32 20250409 2.96 Y 013570 500 131 억 650794 N N 1669 N 00 N
11 20250515 150300 57 100.00 KOSPI 금융 N N N N N 4120 30 2 0.73 262423552 63703 92.60 4135 4150 4080 5310 2865 4090 4119.48 2.47 0 -1102 4160 4125 4080 4045 4000 4142 4062 132 1220 500 2860 5 1 26319633 1084 4.93 0.27 12 0.24 836.00 15049.00 5890 20240507 -30.05 3330 20250409 23.72 4150 -0.72 20250515 3330 23.72 20250409 5770 -28.60 20240528 3330 23.72 20250409 2.96 Y 013570 500 131 억 650794 N N 2211 N 00 N
12 20250515 140259 57 100.00 KOSPI 금융 N N N N N 4130 40 2 0.98 228758377 55537 80.73 4135 4150 4080 5310 2865 4090 4119.03 2.47 0 -1116 4160 4125 4080 4045 4000 4142 4062 132 1220 500 2860 5 1 26319633 1087 4.94 0.27 12 0.21 836.00 15049.00 5890 20240507 -29.88 3330 20250409 24.02 4150 -0.48 20250515 3330 24.02 20250409 5770 -28.42 20240528 3330 24.02 20250409 2.96 Y 013570 500 131 억 650794 N N 2211 N 00 N