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
077500/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
20250516,160532,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6150,-90,5,-1.44,575597170,93602,62.57,6320,6320,6100,8110,4370,6240,6149.27,55.82,0,11694,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1328,25.31,0.57,12,0.43,243.00,10743.00,8770,20250109,-29.87,4010,20241209,53.37,8770,-29.87,20250109,4810,27.86,20250409,8770,-29.87,20250109,4010,53.37,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,1428,N,00,N
20250516,150538,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6160,-80,5,-1.28,548105210,89132,59.59,6320,6320,6100,8110,4370,6240,6149.22,55.82,0,13042,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1331,25.35,0.57,12,0.41,243.00,10743.00,8770,20250109,-29.76,4010,20241209,53.62,8770,-29.76,20250109,4810,28.07,20250409,8770,-29.76,20250109,4010,53.62,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250516,140536,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6160,-80,5,-1.28,432679970,70283,46.98,6320,6320,6100,8110,4370,6240,6156.09,55.82,0,9351,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1331,25.35,0.57,12,0.33,243.00,10743.00,8770,20250109,-29.76,4010,20241209,53.62,8770,-29.76,20250109,4810,28.07,20250409,8770,-29.76,20250109,4010,53.62,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250516,130534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6150,-90,5,-1.44,373509790,60633,40.53,6320,6320,6100,8110,4370,6240,6159.99,55.82,0,5956,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1328,25.31,0.57,12,0.28,243.00,10743.00,8770,20250109,-29.87,4010,20241209,53.37,8770,-29.87,20250109,4810,27.86,20250409,8770,-29.87,20250109,4010,53.37,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250516,120536,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6180,-60,5,-0.96,346236460,56198,37.57,6320,6320,6100,8110,4370,6240,6160.81,55.82,0,5606,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1335,25.43,0.58,12,0.26,243.00,10743.00,8770,20250109,-29.53,4010,20241209,54.11,8770,-29.53,20250109,4810,28.48,20250409,8770,-29.53,20250109,4010,54.11,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250516,110517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6170,-70,5,-1.12,275079870,44653,29.85,6320,6320,6100,8110,4370,6240,6160.14,55.82,0,3974,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1333,25.39,0.57,12,0.21,243.00,10743.00,8770,20250109,-29.65,4010,20241209,53.87,8770,-29.65,20250109,4810,28.27,20250409,8770,-29.65,20250109,4010,53.87,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250516,100538,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6130,-110,5,-1.76,251394680,40815,27.29,6320,6320,6100,8110,4370,6240,6159.09,55.82,0,5262,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1324,25.23,0.57,12,0.19,243.00,10743.00,8770,20250109,-30.10,4010,20241209,52.87,8770,-30.10,20250109,4810,27.44,20250409,8770,-30.10,20250109,4010,52.87,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250516,090537,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6210,-30,5,-0.48,29779580,4775,3.19,6320,6320,6200,8110,4370,6240,6236.46,55.82,0,-3191,6533,6386,6273,6126,6013,6330,6070,115,1870,500,4360,10,1,21600102,1341,25.56,0.58,12,0.02,243.00,10743.00,8770,20250109,-29.19,4010,20241209,54.86,8770,-29.19,20250109,4810,29.11,20250409,8770,-29.19,20250109,4010,54.86,20241209,3.67,Y,077500,500,114 억,,12056692,N,N,2761,N,00,N
20250515,160615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,-130,5,-2.04,930066625,148784,91.75,6370,6420,6160,8280,4460,6370,6251.12,55.73,0,17927,6503,6436,6333,6266,6163,6470,6300,115,1910,500,4450,10,1,21600102,1348,25.68,0.58,12,0.69,243.00,10743.00,8770,20250109,-28.85,4010,20241209,55.61,8770,-28.85,20250109,4810,29.73,20250409,8770,-28.85,20250109,4010,55.61,20241209,3.71,Y,077500,500,114 억,,12038328,N,N,2761,N,00,N
20250515,150621,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6190,-180,5,-2.83,815255680,130249,80.32,6370,6420,6160,8280,4460,6370,6259.21,55.73,0,9127,6503,6436,6333,6266,6163,6470,6300,115,1910,500,4450,10,1,21600102,1337,25.47,0.58,12,0.60,243.00,10743.00,8770,20250109,-29.42,4010,20241209,54.36,8770,-29.42,20250109,4810,28.69,20250409,8770,-29.42,20250109,4010,54.36,20241209,3.71,Y,077500,500,114 억,,12038328,N,N,2169,N,00,N
20250515,140622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6200,-170,5,-2.67,579369600,92119,56.81,6370,6420,6180,8280,4460,6370,6289.36,55.73,0,3413,6503,6436,6333,6266,6163,6470,6300,115,1910,500,4450,10,1,21600102,1339,25.51,0.58,12,0.43,243.00,10743.00,8770,20250109,-29.30,4010,20241209,54.61,8770,-29.30,20250109,4810,28.90,20250409,8770,-29.30,20250109,4010,54.61,20241209,3.71,Y,077500,500,114 억,,12038328,N,N,2169,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 160532 55 60.00 KOSPI 유통 N N N Y 60 N 6150 -90 5 -1.44 575597170 93602 62.57 6320 6320 6100 8110 4370 6240 6149.27 55.82 0 11694 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1328 25.31 0.57 12 0.43 243.00 10743.00 8770 20250109 -29.87 4010 20241209 53.37 8770 -29.87 20250109 4810 27.86 20250409 8770 -29.87 20250109 4010 53.37 20241209 3.67 Y 077500 500 114 억 12056692 N N 1428 N 00 N
3 20250516 150538 55 60.00 KOSPI 유통 N N N Y 60 N 6160 -80 5 -1.28 548105210 89132 59.59 6320 6320 6100 8110 4370 6240 6149.22 55.82 0 13042 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1331 25.35 0.57 12 0.41 243.00 10743.00 8770 20250109 -29.76 4010 20241209 53.62 8770 -29.76 20250109 4810 28.07 20250409 8770 -29.76 20250109 4010 53.62 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
4 20250516 140536 55 60.00 KOSPI 유통 N N N Y 60 N 6160 -80 5 -1.28 432679970 70283 46.98 6320 6320 6100 8110 4370 6240 6156.09 55.82 0 9351 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1331 25.35 0.57 12 0.33 243.00 10743.00 8770 20250109 -29.76 4010 20241209 53.62 8770 -29.76 20250109 4810 28.07 20250409 8770 -29.76 20250109 4010 53.62 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
5 20250516 130534 55 60.00 KOSPI 유통 N N N Y 60 N 6150 -90 5 -1.44 373509790 60633 40.53 6320 6320 6100 8110 4370 6240 6159.99 55.82 0 5956 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1328 25.31 0.57 12 0.28 243.00 10743.00 8770 20250109 -29.87 4010 20241209 53.37 8770 -29.87 20250109 4810 27.86 20250409 8770 -29.87 20250109 4010 53.37 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
6 20250516 120536 55 60.00 KOSPI 유통 N N N Y 60 N 6180 -60 5 -0.96 346236460 56198 37.57 6320 6320 6100 8110 4370 6240 6160.81 55.82 0 5606 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1335 25.43 0.58 12 0.26 243.00 10743.00 8770 20250109 -29.53 4010 20241209 54.11 8770 -29.53 20250109 4810 28.48 20250409 8770 -29.53 20250109 4010 54.11 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
7 20250516 110517 55 60.00 KOSPI 유통 N N N Y 60 N 6170 -70 5 -1.12 275079870 44653 29.85 6320 6320 6100 8110 4370 6240 6160.14 55.82 0 3974 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1333 25.39 0.57 12 0.21 243.00 10743.00 8770 20250109 -29.65 4010 20241209 53.87 8770 -29.65 20250109 4810 28.27 20250409 8770 -29.65 20250109 4010 53.87 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
8 20250516 100538 55 60.00 KOSPI 유통 N N N Y 60 N 6130 -110 5 -1.76 251394680 40815 27.29 6320 6320 6100 8110 4370 6240 6159.09 55.82 0 5262 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1324 25.23 0.57 12 0.19 243.00 10743.00 8770 20250109 -30.10 4010 20241209 52.87 8770 -30.10 20250109 4810 27.44 20250409 8770 -30.10 20250109 4010 52.87 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
9 20250516 090537 55 60.00 KOSPI 유통 N N N Y 60 N 6210 -30 5 -0.48 29779580 4775 3.19 6320 6320 6200 8110 4370 6240 6236.46 55.82 0 -3191 6533 6386 6273 6126 6013 6330 6070 115 1870 500 4360 10 1 21600102 1341 25.56 0.58 12 0.02 243.00 10743.00 8770 20250109 -29.19 4010 20241209 54.86 8770 -29.19 20250109 4810 29.11 20250409 8770 -29.19 20250109 4010 54.86 20241209 3.67 Y 077500 500 114 억 12056692 N N 2761 N 00 N
10 20250515 160615 55 60.00 KOSPI 유통 N N N Y 60 N 6240 -130 5 -2.04 930066625 148784 91.75 6370 6420 6160 8280 4460 6370 6251.12 55.73 0 17927 6503 6436 6333 6266 6163 6470 6300 115 1910 500 4450 10 1 21600102 1348 25.68 0.58 12 0.69 243.00 10743.00 8770 20250109 -28.85 4010 20241209 55.61 8770 -28.85 20250109 4810 29.73 20250409 8770 -28.85 20250109 4010 55.61 20241209 3.71 Y 077500 500 114 억 12038328 N N 2761 N 00 N
11 20250515 150621 55 60.00 KOSPI 유통 N N N Y 60 N 6190 -180 5 -2.83 815255680 130249 80.32 6370 6420 6160 8280 4460 6370 6259.21 55.73 0 9127 6503 6436 6333 6266 6163 6470 6300 115 1910 500 4450 10 1 21600102 1337 25.47 0.58 12 0.60 243.00 10743.00 8770 20250109 -29.42 4010 20241209 54.36 8770 -29.42 20250109 4810 28.69 20250409 8770 -29.42 20250109 4010 54.36 20241209 3.71 Y 077500 500 114 억 12038328 N N 2169 N 00 N
12 20250515 140622 55 60.00 KOSPI 유통 N N N Y 60 N 6200 -170 5 -2.67 579369600 92119 56.81 6370 6420 6180 8280 4460 6370 6289.36 55.73 0 3413 6503 6436 6333 6266 6163 6470 6300 115 1910 500 4450 10 1 21600102 1339 25.51 0.58 12 0.43 243.00 10743.00 8770 20250109 -29.30 4010 20241209 54.61 8770 -29.30 20250109 4810 28.90 20250409 8770 -29.30 20250109 4010 54.61 20241209 3.71 Y 077500 500 114 억 12038328 N N 2169 N 00 N