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
475560/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
20250516,161103,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27100,-550,5,-1.99,1043084375,38285,71.58,28050,28050,27100,35900,19400,27650,27245.25,0.98,0,-8048,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,3994,10.45,1.48,12,0.26,2593.00,18254.00,64500,20241106,-57.98,26100,20250409,3.83,33800,-19.82,20250328,26100,3.83,20250409,64500,-57.98,20241106,26100,3.83,20250409,0.57,Y,475560,500,75 억,,143820,N,N,924,N,00,N
20250516,151126,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27150,-500,5,-1.81,994375725,36488,68.22,28050,28050,27100,35900,19400,27650,27252.13,0.98,0,-7515,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4001,10.47,1.49,12,0.25,2593.00,18254.00,64500,20241106,-57.91,26100,20250409,4.02,33800,-19.67,20250328,26100,4.02,20250409,64500,-57.91,20241106,26100,4.02,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250516,141118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27150,-500,5,-1.81,849743600,31159,58.26,28050,28050,27100,35900,19400,27650,27271.21,0.98,0,-6233,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4001,10.47,1.49,12,0.21,2593.00,18254.00,64500,20241106,-57.91,26100,20250409,4.02,33800,-19.67,20250328,26100,4.02,20250409,64500,-57.91,20241106,26100,4.02,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250516,131115,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27150,-500,5,-1.81,704872350,25828,48.29,28050,28050,27100,35900,19400,27650,27291.02,0.98,0,-4016,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4001,10.47,1.49,12,0.18,2593.00,18254.00,64500,20241106,-57.91,26100,20250409,4.02,33800,-19.67,20250328,26100,4.02,20250409,64500,-57.91,20241106,26100,4.02,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250516,121118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27200,-450,5,-1.63,620422475,22722,42.48,28050,28050,27100,35900,19400,27650,27304.92,0.98,0,-3349,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4009,10.49,1.49,12,0.15,2593.00,18254.00,64500,20241106,-57.83,26100,20250409,4.21,33800,-19.53,20250328,26100,4.21,20250409,64500,-57.83,20241106,26100,4.21,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250516,111033,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27250,-400,5,-1.45,503448900,18418,34.44,28050,28050,27200,35900,19400,27650,27334.61,0.98,0,-3660,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4016,10.51,1.49,12,0.12,2593.00,18254.00,64500,20241106,-57.75,26100,20250409,4.41,33800,-19.38,20250328,26100,4.41,20250409,64500,-57.75,20241106,26100,4.41,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250516,101058,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27350,-300,5,-1.08,438990375,16054,30.02,28050,28050,27200,35900,19400,27650,27344.61,0.98,0,-3860,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4031,10.55,1.50,12,0.11,2593.00,18254.00,64500,20241106,-57.60,26100,20250409,4.79,33800,-19.08,20250328,26100,4.79,20250409,64500,-57.60,20241106,26100,4.79,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250516,091123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27250,-400,5,-1.45,201230100,7341,13.73,28050,28050,27200,35900,19400,27650,27411.81,0.98,0,-2017,28516,28082,27816,27382,27116,27950,27250,75,8250,500,19900,50,1,14737260,4016,10.51,1.49,12,0.05,2593.00,18254.00,64500,20241106,-57.75,26100,20250409,4.41,33800,-19.38,20250328,26100,4.41,20250409,64500,-57.75,20241106,26100,4.41,20250409,0.57,Y,475560,500,75 억,,143820,N,N,523,N,00,N
20250515,161244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27650,-200,5,-0.72,1487990350,53485,57.13,28100,28250,27550,36200,19500,27850,27820.70,1.02,0,-3055,28816,28332,27566,27082,26316,28575,27325,75,8350,500,20050,50,1,14737260,4075,10.66,1.51,12,0.36,2593.00,18254.00,64500,20241106,-57.13,26100,20250409,5.94,33800,-18.20,20250328,26100,5.94,20250409,64500,-57.13,20241106,26100,5.94,20250409,0.54,Y,475560,500,75 억,,150735,N,N,523,N,00,N
20250515,151301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27600,-250,5,-0.90,1431748300,51451,54.96,28100,28250,27550,36200,19500,27850,27827.41,1.02,0,-3230,28816,28332,27566,27082,26316,28575,27325,75,8350,500,20050,50,1,14737260,4067,10.64,1.51,12,0.35,2593.00,18254.00,64500,20241106,-57.21,26100,20250409,5.75,33800,-18.34,20250328,26100,5.75,20250409,64500,-57.21,20241106,26100,5.75,20250409,0.54,Y,475560,500,75 억,,150735,N,N,4875,N,00,N
20250515,141301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27650,-200,5,-0.72,1330055150,47767,51.02,28100,28250,27600,36200,19500,27850,27844.64,1.02,0,-2216,28816,28332,27566,27082,26316,28575,27325,75,8350,500,20050,50,1,14737260,4075,10.66,1.51,12,0.32,2593.00,18254.00,64500,20241106,-57.13,26100,20250409,5.94,33800,-18.20,20250328,26100,5.94,20250409,64500,-57.13,20241106,26100,5.94,20250409,0.54,Y,475560,500,75 억,,150735,N,N,4875,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 161103 57 100.00 KOSPI 유통 N N N N N 27100 -550 5 -1.99 1043084375 38285 71.58 28050 28050 27100 35900 19400 27650 27245.25 0.98 0 -8048 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 3994 10.45 1.48 12 0.26 2593.00 18254.00 64500 20241106 -57.98 26100 20250409 3.83 33800 -19.82 20250328 26100 3.83 20250409 64500 -57.98 20241106 26100 3.83 20250409 0.57 Y 475560 500 75 억 143820 N N 924 N 00 N
3 20250516 151126 57 100.00 KOSPI 유통 N N N N N 27150 -500 5 -1.81 994375725 36488 68.22 28050 28050 27100 35900 19400 27650 27252.13 0.98 0 -7515 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4001 10.47 1.49 12 0.25 2593.00 18254.00 64500 20241106 -57.91 26100 20250409 4.02 33800 -19.67 20250328 26100 4.02 20250409 64500 -57.91 20241106 26100 4.02 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
4 20250516 141118 57 100.00 KOSPI 유통 N N N N N 27150 -500 5 -1.81 849743600 31159 58.26 28050 28050 27100 35900 19400 27650 27271.21 0.98 0 -6233 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4001 10.47 1.49 12 0.21 2593.00 18254.00 64500 20241106 -57.91 26100 20250409 4.02 33800 -19.67 20250328 26100 4.02 20250409 64500 -57.91 20241106 26100 4.02 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
5 20250516 131115 57 100.00 KOSPI 유통 N N N N N 27150 -500 5 -1.81 704872350 25828 48.29 28050 28050 27100 35900 19400 27650 27291.02 0.98 0 -4016 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4001 10.47 1.49 12 0.18 2593.00 18254.00 64500 20241106 -57.91 26100 20250409 4.02 33800 -19.67 20250328 26100 4.02 20250409 64500 -57.91 20241106 26100 4.02 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
6 20250516 121118 57 100.00 KOSPI 유통 N N N N N 27200 -450 5 -1.63 620422475 22722 42.48 28050 28050 27100 35900 19400 27650 27304.92 0.98 0 -3349 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4009 10.49 1.49 12 0.15 2593.00 18254.00 64500 20241106 -57.83 26100 20250409 4.21 33800 -19.53 20250328 26100 4.21 20250409 64500 -57.83 20241106 26100 4.21 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
7 20250516 111033 57 100.00 KOSPI 유통 N N N N N 27250 -400 5 -1.45 503448900 18418 34.44 28050 28050 27200 35900 19400 27650 27334.61 0.98 0 -3660 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4016 10.51 1.49 12 0.12 2593.00 18254.00 64500 20241106 -57.75 26100 20250409 4.41 33800 -19.38 20250328 26100 4.41 20250409 64500 -57.75 20241106 26100 4.41 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
8 20250516 101058 57 100.00 KOSPI 유통 N N N N N 27350 -300 5 -1.08 438990375 16054 30.02 28050 28050 27200 35900 19400 27650 27344.61 0.98 0 -3860 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4031 10.55 1.50 12 0.11 2593.00 18254.00 64500 20241106 -57.60 26100 20250409 4.79 33800 -19.08 20250328 26100 4.79 20250409 64500 -57.60 20241106 26100 4.79 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
9 20250516 091123 57 100.00 KOSPI 유통 N N N N N 27250 -400 5 -1.45 201230100 7341 13.73 28050 28050 27200 35900 19400 27650 27411.81 0.98 0 -2017 28516 28082 27816 27382 27116 27950 27250 75 8250 500 19900 50 1 14737260 4016 10.51 1.49 12 0.05 2593.00 18254.00 64500 20241106 -57.75 26100 20250409 4.41 33800 -19.38 20250328 26100 4.41 20250409 64500 -57.75 20241106 26100 4.41 20250409 0.57 Y 475560 500 75 억 143820 N N 523 N 00 N
10 20250515 161244 57 100.00 KOSPI 유통 N N N N N 27650 -200 5 -0.72 1487990350 53485 57.13 28100 28250 27550 36200 19500 27850 27820.70 1.02 0 -3055 28816 28332 27566 27082 26316 28575 27325 75 8350 500 20050 50 1 14737260 4075 10.66 1.51 12 0.36 2593.00 18254.00 64500 20241106 -57.13 26100 20250409 5.94 33800 -18.20 20250328 26100 5.94 20250409 64500 -57.13 20241106 26100 5.94 20250409 0.54 Y 475560 500 75 억 150735 N N 523 N 00 N
11 20250515 151301 57 100.00 KOSPI 유통 N N N N N 27600 -250 5 -0.90 1431748300 51451 54.96 28100 28250 27550 36200 19500 27850 27827.41 1.02 0 -3230 28816 28332 27566 27082 26316 28575 27325 75 8350 500 20050 50 1 14737260 4067 10.64 1.51 12 0.35 2593.00 18254.00 64500 20241106 -57.21 26100 20250409 5.75 33800 -18.34 20250328 26100 5.75 20250409 64500 -57.21 20241106 26100 5.75 20250409 0.54 Y 475560 500 75 억 150735 N N 4875 N 00 N
12 20250515 141301 57 100.00 KOSPI 유통 N N N N N 27650 -200 5 -0.72 1330055150 47767 51.02 28100 28250 27600 36200 19500 27850 27844.64 1.02 0 -2216 28816 28332 27566 27082 26316 28575 27325 75 8350 500 20050 50 1 14737260 4075 10.66 1.51 12 0.32 2593.00 18254.00 64500 20241106 -57.13 26100 20250409 5.94 33800 -18.20 20250328 26100 5.94 20250409 64500 -57.13 20241106 26100 5.94 20250409 0.54 Y 475560 500 75 억 150735 N N 4875 N 00 N