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
025530/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
20250516,160319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,-40,5,-1.18,42253160,12486,58.96,3415,3420,3350,4420,2380,3400,3384.04,0.54,0,-48,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,502,5.30,0.29,12,0.08,634.00,11540.00,4125,20240620,-18.55,2905,20250325,15.66,3420,-1.75,20250516,2905,15.66,20250325,4125,-18.55,20240620,2905,15.66,20250325,0.21,Y,025530,500,74 억,,80094,N,N,29,N,00,N
20250516,150321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3395,-5,5,-0.15,39943345,11800,55.72,3415,3420,3350,4420,2380,3400,3385.03,0.54,0,262,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,507,5.35,0.29,12,0.08,634.00,11540.00,4125,20240620,-17.70,2905,20250325,16.87,3420,-0.73,20250516,2905,16.87,20250325,4125,-17.70,20240620,2905,16.87,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250516,140320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3415,15,2,0.44,37351205,11037,52.12,3415,3420,3350,4420,2380,3400,3384.18,0.54,0,255,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,510,5.39,0.30,12,0.07,634.00,11540.00,4125,20240620,-17.21,2905,20250325,17.56,3420,-0.15,20250516,2905,17.56,20250325,4125,-17.21,20240620,2905,17.56,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250516,130319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,5,2,0.15,33934420,10035,47.39,3415,3415,3350,4420,2380,3400,3381.61,0.54,0,257,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,509,5.37,0.30,12,0.07,634.00,11540.00,4125,20240620,-17.45,2905,20250325,17.21,3415,-0.29,20250516,2905,17.21,20250325,4125,-17.45,20240620,2905,17.21,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250516,120318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3390,-10,5,-0.29,27867165,8247,38.95,3415,3415,3350,4420,2380,3400,3379.07,0.54,0,180,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,506,5.35,0.29,12,0.06,634.00,11540.00,4125,20240620,-17.82,2905,20250325,16.70,3415,-0.73,20250516,2905,16.70,20250325,4125,-17.82,20240620,2905,16.70,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250516,110309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,-30,5,-0.88,21378335,6320,29.85,3415,3415,3360,4420,2380,3400,3382.65,0.54,0,181,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,503,5.32,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.30,2905,20250325,16.01,3415,-1.32,20250516,2905,16.01,20250325,4125,-18.30,20240620,2905,16.01,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250516,100322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,-35,5,-1.03,20475850,6052,28.58,3415,3415,3360,4420,2380,3400,3383.32,0.54,0,194,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,503,5.31,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.42,2905,20250325,15.83,3415,-1.46,20250516,2905,15.83,20250325,4125,-18.42,20240620,2905,15.83,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250516,090321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3395,-5,5,-0.15,2391100,710,3.35,3415,3415,3360,4420,2380,3400,3367.75,0.54,0,232,3433,3416,3393,3376,3353,3425,3385,75,1020,500,2380,5,1,14934008,507,5.35,0.29,12,0.00,634.00,11540.00,4125,20240620,-17.70,2905,20250325,16.87,3415,-0.59,20250516,2905,16.87,20250325,4125,-17.70,20240620,2905,16.87,20250325,0.21,Y,025530,500,74 억,,80094,N,N,2,N,00,N
20250515,160340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,20,2,0.59,71804595,21175,96.49,3380,3410,3370,4390,2370,3380,3391.01,0.54,0,-461,3436,3407,3376,3347,3316,3422,3362,75,1010,500,2360,5,1,14934008,508,5.36,0.29,12,0.14,634.00,11540.00,4125,20240620,-17.58,2905,20250325,17.04,3410,-0.29,20250515,2905,17.04,20250325,4125,-17.58,20240620,2905,17.04,20250325,0.21,Y,025530,500,74 억,,80555,N,N,2,N,00,N
20250515,150342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,25,2,0.74,71648195,21129,96.28,3380,3410,3370,4390,2370,3380,3390.99,0.54,0,-460,3436,3407,3376,3347,3316,3422,3362,75,1010,500,2360,5,1,14934008,509,5.37,0.30,12,0.14,634.00,11540.00,4125,20240620,-17.45,2905,20250325,17.21,3410,-0.15,20250515,2905,17.21,20250325,4125,-17.45,20240620,2905,17.21,20250325,0.21,Y,025530,500,74 억,,80555,N,N,2,N,00,N
20250515,140343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,25,2,0.74,68549120,20219,92.13,3380,3410,3370,4390,2370,3380,3390.33,0.54,0,-461,3436,3407,3376,3347,3316,3422,3362,75,1010,500,2360,5,1,14934008,509,5.37,0.30,12,0.14,634.00,11540.00,4125,20240620,-17.45,2905,20250325,17.21,3410,-0.15,20250515,2905,17.21,20250325,4125,-17.45,20240620,2905,17.21,20250325,0.21,Y,025530,500,74 억,,80555,N,N,2,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 160319 57 100.00 KOSPI 유통 N N N N N 3360 -40 5 -1.18 42253160 12486 58.96 3415 3420 3350 4420 2380 3400 3384.04 0.54 0 -48 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 502 5.30 0.29 12 0.08 634.00 11540.00 4125 20240620 -18.55 2905 20250325 15.66 3420 -1.75 20250516 2905 15.66 20250325 4125 -18.55 20240620 2905 15.66 20250325 0.21 Y 025530 500 74 억 80094 N N 29 N 00 N
3 20250516 150321 57 100.00 KOSPI 유통 N N N N N 3395 -5 5 -0.15 39943345 11800 55.72 3415 3420 3350 4420 2380 3400 3385.03 0.54 0 262 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 507 5.35 0.29 12 0.08 634.00 11540.00 4125 20240620 -17.70 2905 20250325 16.87 3420 -0.73 20250516 2905 16.87 20250325 4125 -17.70 20240620 2905 16.87 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
4 20250516 140320 57 100.00 KOSPI 유통 N N N N N 3415 15 2 0.44 37351205 11037 52.12 3415 3420 3350 4420 2380 3400 3384.18 0.54 0 255 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 510 5.39 0.30 12 0.07 634.00 11540.00 4125 20240620 -17.21 2905 20250325 17.56 3420 -0.15 20250516 2905 17.56 20250325 4125 -17.21 20240620 2905 17.56 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
5 20250516 130319 57 100.00 KOSPI 유통 N N N N N 3405 5 2 0.15 33934420 10035 47.39 3415 3415 3350 4420 2380 3400 3381.61 0.54 0 257 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 509 5.37 0.30 12 0.07 634.00 11540.00 4125 20240620 -17.45 2905 20250325 17.21 3415 -0.29 20250516 2905 17.21 20250325 4125 -17.45 20240620 2905 17.21 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
6 20250516 120318 57 100.00 KOSPI 유통 N N N N N 3390 -10 5 -0.29 27867165 8247 38.95 3415 3415 3350 4420 2380 3400 3379.07 0.54 0 180 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 506 5.35 0.29 12 0.06 634.00 11540.00 4125 20240620 -17.82 2905 20250325 16.70 3415 -0.73 20250516 2905 16.70 20250325 4125 -17.82 20240620 2905 16.70 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
7 20250516 110309 57 100.00 KOSPI 유통 N N N N N 3370 -30 5 -0.88 21378335 6320 29.85 3415 3415 3360 4420 2380 3400 3382.65 0.54 0 181 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 503 5.32 0.29 12 0.04 634.00 11540.00 4125 20240620 -18.30 2905 20250325 16.01 3415 -1.32 20250516 2905 16.01 20250325 4125 -18.30 20240620 2905 16.01 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
8 20250516 100322 57 100.00 KOSPI 유통 N N N N N 3365 -35 5 -1.03 20475850 6052 28.58 3415 3415 3360 4420 2380 3400 3383.32 0.54 0 194 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 503 5.31 0.29 12 0.04 634.00 11540.00 4125 20240620 -18.42 2905 20250325 15.83 3415 -1.46 20250516 2905 15.83 20250325 4125 -18.42 20240620 2905 15.83 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
9 20250516 090321 57 100.00 KOSPI 유통 N N N N N 3395 -5 5 -0.15 2391100 710 3.35 3415 3415 3360 4420 2380 3400 3367.75 0.54 0 232 3433 3416 3393 3376 3353 3425 3385 75 1020 500 2380 5 1 14934008 507 5.35 0.29 12 0.00 634.00 11540.00 4125 20240620 -17.70 2905 20250325 16.87 3415 -0.59 20250516 2905 16.87 20250325 4125 -17.70 20240620 2905 16.87 20250325 0.21 Y 025530 500 74 억 80094 N N 2 N 00 N
10 20250515 160340 57 100.00 KOSPI 유통 N N N N N 3400 20 2 0.59 71804595 21175 96.49 3380 3410 3370 4390 2370 3380 3391.01 0.54 0 -461 3436 3407 3376 3347 3316 3422 3362 75 1010 500 2360 5 1 14934008 508 5.36 0.29 12 0.14 634.00 11540.00 4125 20240620 -17.58 2905 20250325 17.04 3410 -0.29 20250515 2905 17.04 20250325 4125 -17.58 20240620 2905 17.04 20250325 0.21 Y 025530 500 74 억 80555 N N 2 N 00 N
11 20250515 150342 57 100.00 KOSPI 유통 N N N N N 3405 25 2 0.74 71648195 21129 96.28 3380 3410 3370 4390 2370 3380 3390.99 0.54 0 -460 3436 3407 3376 3347 3316 3422 3362 75 1010 500 2360 5 1 14934008 509 5.37 0.30 12 0.14 634.00 11540.00 4125 20240620 -17.45 2905 20250325 17.21 3410 -0.15 20250515 2905 17.21 20250325 4125 -17.45 20240620 2905 17.21 20250325 0.21 Y 025530 500 74 억 80555 N N 2 N 00 N
12 20250515 140343 57 100.00 KOSPI 유통 N N N N N 3405 25 2 0.74 68549120 20219 92.13 3380 3410 3370 4390 2370 3380 3390.33 0.54 0 -461 3436 3407 3376 3347 3316 3422 3362 75 1010 500 2360 5 1 14934008 509 5.37 0.30 12 0.14 634.00 11540.00 4125 20240620 -17.45 2905 20250325 17.21 3410 -0.15 20250515 2905 17.21 20250325 4125 -17.45 20240620 2905 17.21 20250325 0.21 Y 025530 500 74 억 80555 N N 2 N 00 N