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
452260/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
20250516,161043,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1218,-26,5,-2.09,478814094,391763,43.78,1246,1249,1212,1617,871,1244,1222.21,2.64,0,-79841,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2361,-12.69,0.30,12,0.20,-96.00,4080.00,1590,20241008,-23.40,1010,20240805,20.59,1515,-19.60,20250213,1064,14.47,20250409,1590,-23.40,20241008,1010,20.59,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,7569,N,00,N
20250516,151103,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1214,-30,5,-2.41,453692876,371084,41.46,1246,1249,1212,1617,871,1244,1222.62,2.64,0,-80155,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2353,-12.65,0.30,12,0.19,-96.00,4080.00,1590,20241008,-23.65,1010,20240805,20.20,1515,-19.87,20250213,1064,14.10,20250409,1590,-23.65,20241008,1010,20.20,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250516,141057,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-24,5,-1.93,366621447,299583,33.48,1246,1249,1212,1617,871,1244,1223.77,2.64,0,-77679,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2365,-12.71,0.30,12,0.15,-96.00,4080.00,1590,20241008,-23.27,1010,20240805,20.79,1515,-19.47,20250213,1064,14.66,20250409,1590,-23.27,20241008,1010,20.79,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250516,131054,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-24,5,-1.93,341703258,279127,31.19,1246,1249,1212,1617,871,1244,1224.19,2.64,0,-76105,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2365,-12.71,0.30,12,0.14,-96.00,4080.00,1590,20241008,-23.27,1010,20240805,20.79,1515,-19.47,20250213,1064,14.66,20250409,1590,-23.27,20241008,1010,20.79,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250516,121057,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1215,-29,5,-2.33,286307105,233799,26.12,1246,1249,1212,1617,871,1244,1224.59,2.64,0,-42158,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2355,-12.66,0.30,12,0.12,-96.00,4080.00,1590,20241008,-23.58,1010,20240805,20.30,1515,-19.80,20250213,1064,14.19,20250409,1590,-23.58,20241008,1010,20.30,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250516,111013,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,-24,5,-1.93,217092490,176956,19.77,1246,1249,1216,1617,871,1244,1226.82,2.64,0,-33854,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2365,-12.71,0.30,12,0.09,-96.00,4080.00,1590,20241008,-23.27,1010,20240805,20.79,1515,-19.47,20250213,1064,14.66,20250409,1590,-23.27,20241008,1010,20.79,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250516,101039,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1225,-19,5,-1.53,138351999,112446,12.56,1246,1249,1220,1617,871,1244,1230.39,2.64,0,-16426,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2375,-12.76,0.30,12,0.06,-96.00,4080.00,1590,20241008,-22.96,1010,20240805,21.29,1515,-19.14,20250213,1064,15.13,20250409,1590,-22.96,20241008,1010,21.29,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250516,091101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1235,-9,5,-0.72,16717026,13491,1.51,1246,1249,1235,1617,871,1244,1239.12,2.64,0,-4405,1280,1262,1250,1232,1220,1256,1226,969,373,500,920,1,1,193859610,2394,-12.86,0.30,12,0.01,-96.00,4080.00,1590,20241008,-22.33,1010,20240805,22.28,1515,-18.48,20250213,1064,16.07,20250409,1590,-22.33,20241008,1010,22.28,20240805,1.81,Y,452260,500,969 억,,5114676,N,N,11176,N,00,N
20250515,161220,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1244,0,3,0.00,1117392215,892261,186.35,1252,1268,1238,1617,871,1244,1252.32,2.65,0,-31688,1255,1249,1244,1238,1233,1252,1241,969,373,500,920,1,1,193859610,2412,-12.96,0.30,12,0.46,-96.00,4080.00,1590,20241008,-21.76,1010,20240805,23.17,1515,-17.89,20250213,1064,16.92,20250409,1590,-21.76,20241008,1010,23.17,20240805,1.86,Y,452260,500,969 억,,5143549,N,N,11176,N,00,N
20250515,151236,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1239,-5,5,-0.40,1094767919,874035,182.54,1252,1268,1238,1617,871,1244,1252.54,2.65,0,-22500,1255,1249,1244,1238,1233,1252,1241,969,373,500,920,1,1,193859610,2402,-12.91,0.30,12,0.45,-96.00,4080.00,1590,20241008,-22.08,1010,20240805,22.67,1515,-18.22,20250213,1064,16.45,20250409,1590,-22.08,20241008,1010,22.67,20240805,1.86,Y,452260,500,969 억,,5143549,N,N,1475,N,00,N
20250515,141237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1244,0,3,0.00,966686575,770809,160.98,1252,1268,1243,1617,871,1244,1254.12,2.65,0,41839,1255,1249,1244,1238,1233,1252,1241,969,373,500,920,1,1,193859610,2412,-12.96,0.30,12,0.40,-96.00,4080.00,1590,20241008,-21.76,1010,20240805,23.17,1515,-17.89,20250213,1064,16.92,20250409,1590,-21.76,20241008,1010,23.17,20240805,1.86,Y,452260,500,969 억,,5143549,N,N,1475,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 161043 55 60.00 KOSPI 유통 N N N Y 60 N 1218 -26 5 -2.09 478814094 391763 43.78 1246 1249 1212 1617 871 1244 1222.21 2.64 0 -79841 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2361 -12.69 0.30 12 0.20 -96.00 4080.00 1590 20241008 -23.40 1010 20240805 20.59 1515 -19.60 20250213 1064 14.47 20250409 1590 -23.40 20241008 1010 20.59 20240805 1.81 Y 452260 500 969 억 5114676 N N 7569 N 00 N
3 20250516 151103 55 60.00 KOSPI 유통 N N N Y 60 N 1214 -30 5 -2.41 453692876 371084 41.46 1246 1249 1212 1617 871 1244 1222.62 2.64 0 -80155 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2353 -12.65 0.30 12 0.19 -96.00 4080.00 1590 20241008 -23.65 1010 20240805 20.20 1515 -19.87 20250213 1064 14.10 20250409 1590 -23.65 20241008 1010 20.20 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
4 20250516 141057 55 60.00 KOSPI 유통 N N N Y 60 N 1220 -24 5 -1.93 366621447 299583 33.48 1246 1249 1212 1617 871 1244 1223.77 2.64 0 -77679 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2365 -12.71 0.30 12 0.15 -96.00 4080.00 1590 20241008 -23.27 1010 20240805 20.79 1515 -19.47 20250213 1064 14.66 20250409 1590 -23.27 20241008 1010 20.79 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
5 20250516 131054 55 60.00 KOSPI 유통 N N N Y 60 N 1220 -24 5 -1.93 341703258 279127 31.19 1246 1249 1212 1617 871 1244 1224.19 2.64 0 -76105 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2365 -12.71 0.30 12 0.14 -96.00 4080.00 1590 20241008 -23.27 1010 20240805 20.79 1515 -19.47 20250213 1064 14.66 20250409 1590 -23.27 20241008 1010 20.79 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
6 20250516 121057 55 60.00 KOSPI 유통 N N N Y 60 N 1215 -29 5 -2.33 286307105 233799 26.12 1246 1249 1212 1617 871 1244 1224.59 2.64 0 -42158 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2355 -12.66 0.30 12 0.12 -96.00 4080.00 1590 20241008 -23.58 1010 20240805 20.30 1515 -19.80 20250213 1064 14.19 20250409 1590 -23.58 20241008 1010 20.30 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
7 20250516 111013 55 60.00 KOSPI 유통 N N N Y 60 N 1220 -24 5 -1.93 217092490 176956 19.77 1246 1249 1216 1617 871 1244 1226.82 2.64 0 -33854 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2365 -12.71 0.30 12 0.09 -96.00 4080.00 1590 20241008 -23.27 1010 20240805 20.79 1515 -19.47 20250213 1064 14.66 20250409 1590 -23.27 20241008 1010 20.79 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
8 20250516 101039 55 60.00 KOSPI 유통 N N N Y 60 N 1225 -19 5 -1.53 138351999 112446 12.56 1246 1249 1220 1617 871 1244 1230.39 2.64 0 -16426 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2375 -12.76 0.30 12 0.06 -96.00 4080.00 1590 20241008 -22.96 1010 20240805 21.29 1515 -19.14 20250213 1064 15.13 20250409 1590 -22.96 20241008 1010 21.29 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
9 20250516 091101 55 60.00 KOSPI 유통 N N N Y 60 N 1235 -9 5 -0.72 16717026 13491 1.51 1246 1249 1235 1617 871 1244 1239.12 2.64 0 -4405 1280 1262 1250 1232 1220 1256 1226 969 373 500 920 1 1 193859610 2394 -12.86 0.30 12 0.01 -96.00 4080.00 1590 20241008 -22.33 1010 20240805 22.28 1515 -18.48 20250213 1064 16.07 20250409 1590 -22.33 20241008 1010 22.28 20240805 1.81 Y 452260 500 969 억 5114676 N N 11176 N 00 N
10 20250515 161220 55 60.00 KOSPI 유통 N N N Y 60 N 1244 0 3 0.00 1117392215 892261 186.35 1252 1268 1238 1617 871 1244 1252.32 2.65 0 -31688 1255 1249 1244 1238 1233 1252 1241 969 373 500 920 1 1 193859610 2412 -12.96 0.30 12 0.46 -96.00 4080.00 1590 20241008 -21.76 1010 20240805 23.17 1515 -17.89 20250213 1064 16.92 20250409 1590 -21.76 20241008 1010 23.17 20240805 1.86 Y 452260 500 969 억 5143549 N N 11176 N 00 N
11 20250515 151236 55 60.00 KOSPI 유통 N N N Y 60 N 1239 -5 5 -0.40 1094767919 874035 182.54 1252 1268 1238 1617 871 1244 1252.54 2.65 0 -22500 1255 1249 1244 1238 1233 1252 1241 969 373 500 920 1 1 193859610 2402 -12.91 0.30 12 0.45 -96.00 4080.00 1590 20241008 -22.08 1010 20240805 22.67 1515 -18.22 20250213 1064 16.45 20250409 1590 -22.08 20241008 1010 22.67 20240805 1.86 Y 452260 500 969 억 5143549 N N 1475 N 00 N
12 20250515 141237 55 60.00 KOSPI 유통 N N N Y 60 N 1244 0 3 0.00 966686575 770809 160.98 1252 1268 1243 1617 871 1244 1254.12 2.65 0 41839 1255 1249 1244 1238 1233 1252 1241 969 373 500 920 1 1 193859610 2412 -12.96 0.30 12 0.40 -96.00 4080.00 1590 20241008 -21.76 1010 20240805 23.17 1515 -17.89 20250213 1064 16.92 20250409 1590 -21.76 20241008 1010 23.17 20240805 1.86 Y 452260 500 969 억 5143549 N N 1475 N 00 N