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
057050/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
20250516,160451,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50900,-700,5,-1.36,573873100,11384,268.87,51500,51500,49975,67000,36200,51600,50410.50,28.34,840,1477,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6108,3.87,0.27,12,0.09,13138.00,187110.00,56000,20240509,-9.11,42800,20241209,18.93,53600,-5.04,20250206,43350,17.42,20250113,54500,-6.61,20240522,42800,18.93,20241209,0.03,Y,057050,5000,600 억,,1666338,N,N,133,N,00,N
20250516,150455,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50300,-1300,5,-2.52,536333700,10642,251.35,51500,51500,49975,67000,36200,51600,50397.83,28.34,1070,1707,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6036,3.83,0.27,12,0.09,13138.00,187110.00,56000,20240509,-10.18,42800,20241209,17.52,53600,-6.16,20250206,43350,16.03,20250113,54500,-7.71,20240522,42800,17.52,20241209,0.03,Y,057050,5000,600 억,,1666568,N,N,35,N,00,N
20250516,140453,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50100,-1500,5,-2.91,422525750,8383,197.99,51500,51500,50000,67000,36200,51600,50402.69,28.35,1376,1962,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6012,3.81,0.27,12,0.07,13138.00,187110.00,56000,20240509,-10.54,42800,20241209,17.06,53600,-6.53,20250206,43350,15.57,20250113,54500,-8.07,20240522,42800,17.06,20241209,0.03,Y,057050,5000,600 억,,1666874,N,N,35,N,00,N
20250516,130453,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50200,-1400,5,-2.71,339218250,6725,158.83,51500,51500,50000,67000,36200,51600,50441.38,28.34,842,1150,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6024,3.82,0.27,12,0.06,13138.00,187110.00,56000,20240509,-10.36,42800,20241209,17.29,53600,-6.34,20250206,43350,15.80,20250113,54500,-7.89,20240522,42800,17.29,20241209,0.03,Y,057050,5000,600 억,,1666340,N,N,35,N,00,N
20250516,120452,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50300,-1300,5,-2.52,249041000,4927,116.37,51500,51500,50200,67000,36200,51600,50546.17,28.33,231,660,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6036,3.83,0.27,12,0.04,13138.00,187110.00,56000,20240509,-10.18,42800,20241209,17.52,53600,-6.16,20250206,43350,16.03,20250113,54500,-7.71,20240522,42800,17.52,20241209,0.03,Y,057050,5000,600 억,,1665729,N,N,35,N,00,N
20250516,110438,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50500,-1100,5,-2.13,201423100,3981,94.02,51500,51500,50200,67000,36200,51600,50596.11,28.32,-59,311,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6060,3.84,0.27,12,0.03,13138.00,187110.00,56000,20240509,-9.82,42800,20241209,17.99,53600,-5.78,20250206,43350,16.49,20250113,54500,-7.34,20240522,42800,17.99,20241209,0.03,Y,057050,5000,600 억,,1665439,N,N,35,N,00,N
20250516,100456,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50600,-1000,5,-1.94,87011300,1709,40.36,51500,51500,50500,67000,36200,51600,50913.58,28.32,-520,-100,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6072,3.85,0.27,12,0.01,13138.00,187110.00,56000,20240509,-9.64,42800,20241209,18.22,53600,-5.60,20250206,43350,16.72,20250113,54500,-7.16,20240522,42800,18.22,20241209,0.03,Y,057050,5000,600 억,,1664978,N,N,35,N,00,N
20250516,090454,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51200,-400,5,-0.78,720400,14,0.33,51500,51500,51200,67000,36200,51600,51457.14,28.32,0,0,52533,52066,51533,51066,50533,51800,50800,600,15400,5000,39210,100,1,12000000,6144,3.90,0.27,12,0.00,13138.00,187110.00,56000,20240509,-8.57,42800,20241209,19.63,53600,-4.48,20250206,43350,18.11,20250113,54500,-6.06,20240522,42800,19.63,20241209,0.03,Y,057050,5000,600 억,,1665498,N,N,35,N,00,N
20250515,160527,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51600,-100,5,-0.19,217333200,4234,35.27,51700,52000,51000,67200,36200,51700,51330.40,28.32,109,892,52566,52132,51666,51232,50766,52350,51450,600,15500,5000,39290,100,1,12000000,6192,3.93,0.28,12,0.04,13138.00,187110.00,56000,20240509,-7.86,42800,20241209,20.56,53600,-3.73,20250206,43350,19.03,20250113,54500,-5.32,20240522,42800,20.56,20241209,0.04,Y,057050,5000,600 억,,1665498,N,N,35,N,00,N
20250515,150531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,-700,5,-1.35,204664200,3988,33.22,51700,52000,51000,67200,36200,51700,51320.01,28.33,121,871,52566,52132,51666,51232,50766,52350,51450,600,15500,5000,39290,100,1,12000000,6120,3.88,0.27,12,0.03,13138.00,187110.00,56000,20240509,-8.93,42800,20241209,19.16,53600,-4.85,20250206,43350,17.65,20250113,54500,-6.42,20240522,42800,19.16,20241209,0.04,Y,057050,5000,600 억,,1665510,N,N,571,N,00,N
20250515,140532,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,-400,5,-0.77,168329400,3277,27.30,51700,52000,51000,67200,36200,51700,51366.92,28.33,296,957,52566,52132,51666,51232,50766,52350,51450,600,15500,5000,39290,100,1,12000000,6156,3.90,0.27,12,0.03,13138.00,187110.00,56000,20240509,-8.39,42800,20241209,19.86,53600,-4.29,20250206,43350,18.34,20250113,54500,-5.87,20240522,42800,19.86,20241209,0.04,Y,057050,5000,600 억,,1665685,N,N,571,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 160451 55 60.00 KOSPI 유통 N N N Y 60 N 50900 -700 5 -1.36 573873100 11384 268.87 51500 51500 49975 67000 36200 51600 50410.50 28.34 840 1477 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6108 3.87 0.27 12 0.09 13138.00 187110.00 56000 20240509 -9.11 42800 20241209 18.93 53600 -5.04 20250206 43350 17.42 20250113 54500 -6.61 20240522 42800 18.93 20241209 0.03 Y 057050 5000 600 억 1666338 N N 133 N 00 N
3 20250516 150455 55 60.00 KOSPI 유통 N N N Y 60 N 50300 -1300 5 -2.52 536333700 10642 251.35 51500 51500 49975 67000 36200 51600 50397.83 28.34 1070 1707 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6036 3.83 0.27 12 0.09 13138.00 187110.00 56000 20240509 -10.18 42800 20241209 17.52 53600 -6.16 20250206 43350 16.03 20250113 54500 -7.71 20240522 42800 17.52 20241209 0.03 Y 057050 5000 600 억 1666568 N N 35 N 00 N
4 20250516 140453 55 60.00 KOSPI 유통 N N N Y 60 N 50100 -1500 5 -2.91 422525750 8383 197.99 51500 51500 50000 67000 36200 51600 50402.69 28.35 1376 1962 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6012 3.81 0.27 12 0.07 13138.00 187110.00 56000 20240509 -10.54 42800 20241209 17.06 53600 -6.53 20250206 43350 15.57 20250113 54500 -8.07 20240522 42800 17.06 20241209 0.03 Y 057050 5000 600 억 1666874 N N 35 N 00 N
5 20250516 130453 55 60.00 KOSPI 유통 N N N Y 60 N 50200 -1400 5 -2.71 339218250 6725 158.83 51500 51500 50000 67000 36200 51600 50441.38 28.34 842 1150 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6024 3.82 0.27 12 0.06 13138.00 187110.00 56000 20240509 -10.36 42800 20241209 17.29 53600 -6.34 20250206 43350 15.80 20250113 54500 -7.89 20240522 42800 17.29 20241209 0.03 Y 057050 5000 600 억 1666340 N N 35 N 00 N
6 20250516 120452 55 60.00 KOSPI 유통 N N N Y 60 N 50300 -1300 5 -2.52 249041000 4927 116.37 51500 51500 50200 67000 36200 51600 50546.17 28.33 231 660 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6036 3.83 0.27 12 0.04 13138.00 187110.00 56000 20240509 -10.18 42800 20241209 17.52 53600 -6.16 20250206 43350 16.03 20250113 54500 -7.71 20240522 42800 17.52 20241209 0.03 Y 057050 5000 600 억 1665729 N N 35 N 00 N
7 20250516 110438 55 60.00 KOSPI 유통 N N N Y 60 N 50500 -1100 5 -2.13 201423100 3981 94.02 51500 51500 50200 67000 36200 51600 50596.11 28.32 -59 311 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6060 3.84 0.27 12 0.03 13138.00 187110.00 56000 20240509 -9.82 42800 20241209 17.99 53600 -5.78 20250206 43350 16.49 20250113 54500 -7.34 20240522 42800 17.99 20241209 0.03 Y 057050 5000 600 억 1665439 N N 35 N 00 N
8 20250516 100456 55 60.00 KOSPI 유통 N N N Y 60 N 50600 -1000 5 -1.94 87011300 1709 40.36 51500 51500 50500 67000 36200 51600 50913.58 28.32 -520 -100 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6072 3.85 0.27 12 0.01 13138.00 187110.00 56000 20240509 -9.64 42800 20241209 18.22 53600 -5.60 20250206 43350 16.72 20250113 54500 -7.16 20240522 42800 18.22 20241209 0.03 Y 057050 5000 600 억 1664978 N N 35 N 00 N
9 20250516 090454 55 60.00 KOSPI 유통 N N N Y 60 N 51200 -400 5 -0.78 720400 14 0.33 51500 51500 51200 67000 36200 51600 51457.14 28.32 0 0 52533 52066 51533 51066 50533 51800 50800 600 15400 5000 39210 100 1 12000000 6144 3.90 0.27 12 0.00 13138.00 187110.00 56000 20240509 -8.57 42800 20241209 19.63 53600 -4.48 20250206 43350 18.11 20250113 54500 -6.06 20240522 42800 19.63 20241209 0.03 Y 057050 5000 600 억 1665498 N N 35 N 00 N
10 20250515 160527 55 60.00 KOSPI 유통 N N N Y 60 N 51600 -100 5 -0.19 217333200 4234 35.27 51700 52000 51000 67200 36200 51700 51330.40 28.32 109 892 52566 52132 51666 51232 50766 52350 51450 600 15500 5000 39290 100 1 12000000 6192 3.93 0.28 12 0.04 13138.00 187110.00 56000 20240509 -7.86 42800 20241209 20.56 53600 -3.73 20250206 43350 19.03 20250113 54500 -5.32 20240522 42800 20.56 20241209 0.04 Y 057050 5000 600 억 1665498 N N 35 N 00 N
11 20250515 150531 55 60.00 KOSPI 유통 N N N Y 60 N 51000 -700 5 -1.35 204664200 3988 33.22 51700 52000 51000 67200 36200 51700 51320.01 28.33 121 871 52566 52132 51666 51232 50766 52350 51450 600 15500 5000 39290 100 1 12000000 6120 3.88 0.27 12 0.03 13138.00 187110.00 56000 20240509 -8.93 42800 20241209 19.16 53600 -4.85 20250206 43350 17.65 20250113 54500 -6.42 20240522 42800 19.16 20241209 0.04 Y 057050 5000 600 억 1665510 N N 571 N 00 N
12 20250515 140532 55 60.00 KOSPI 유통 N N N Y 60 N 51300 -400 5 -0.77 168329400 3277 27.30 51700 52000 51000 67200 36200 51700 51366.92 28.33 296 957 52566 52132 51666 51232 50766 52350 51450 600 15500 5000 39290 100 1 12000000 6156 3.90 0.27 12 0.03 13138.00 187110.00 56000 20240509 -8.39 42800 20241209 19.86 53600 -4.29 20250206 43350 18.34 20250113 54500 -5.87 20240522 42800 19.86 20241209 0.04 Y 057050 5000 600 억 1665685 N N 571 N 00 N