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
000180/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
20250516,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1410,-5,5,-0.35,59394659,42231,39.74,1415,1420,1400,1839,991,1415,1406.42,1.57,0,-5945,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,983,-27.65,0.17,12,0.06,-51.00,8292.00,1993,20240503,-29.25,1121,20241210,25.78,1538,-8.32,20250113,1159,21.66,20250409,1950,-27.69,20240520,1121,25.78,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,6374,N,00,N
20250516,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1412,-3,5,-0.21,54309160,38633,36.36,1415,1420,1400,1839,991,1415,1405.77,1.57,0,-7639,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,985,-27.69,0.17,12,0.06,-51.00,8292.00,1993,20240503,-29.15,1121,20241210,25.96,1538,-8.19,20250113,1159,21.83,20250409,1950,-27.59,20240520,1121,25.96,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250516,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1406,-9,5,-0.64,40229938,28671,26.98,1415,1420,1400,1839,991,1415,1403.16,1.57,0,-911,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,981,-27.57,0.17,12,0.04,-51.00,8292.00,1993,20240503,-29.45,1121,20241210,25.42,1538,-8.58,20250113,1159,21.31,20250409,1950,-27.90,20240520,1121,25.42,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250516,130102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1407,-8,5,-0.57,37884656,27000,25.41,1415,1420,1400,1839,991,1415,1403.14,1.57,0,-1063,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,981,-27.59,0.17,12,0.04,-51.00,8292.00,1993,20240503,-29.40,1121,20241210,25.51,1538,-8.52,20250113,1159,21.40,20250409,1950,-27.85,20240520,1121,25.51,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250516,120102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1409,-6,5,-0.42,37155973,26481,24.92,1415,1420,1400,1839,991,1415,1403.12,1.57,0,-1276,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,983,-27.63,0.17,12,0.04,-51.00,8292.00,1993,20240503,-29.30,1121,20241210,25.69,1538,-8.39,20250113,1159,21.57,20250409,1950,-27.74,20240520,1121,25.69,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250516,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1408,-7,5,-0.49,36797113,26226,24.68,1415,1420,1400,1839,991,1415,1403.08,1.57,0,-1071,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,982,-27.61,0.17,12,0.04,-51.00,8292.00,1993,20240503,-29.35,1121,20241210,25.60,1538,-8.45,20250113,1159,21.48,20250409,1950,-27.79,20240520,1121,25.60,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250516,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1410,-5,5,-0.35,10691430,7615,7.17,1415,1420,1400,1839,991,1415,1404.00,1.57,0,132,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,983,-27.65,0.17,12,0.01,-51.00,8292.00,1993,20240503,-29.25,1121,20241210,25.78,1538,-8.32,20250113,1159,21.66,20250409,1950,-27.69,20240520,1121,25.78,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250516,090102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1415,0,3,0.00,89146,63,0.06,1415,1416,1415,1839,991,1415,1415.02,1.57,0,-12,1452,1433,1400,1381,1348,1443,1391,360,424,500,990,1,1,69751600,987,-27.75,0.17,12,0.00,-51.00,8292.00,1993,20240503,-29.00,1121,20241210,26.23,1538,-8.00,20250113,1159,22.09,20250409,1950,-27.44,20240520,1121,26.23,20241210,0.62,Y,000180,500,360 억,,1093042,N,N,4847,N,00,N
20250515,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1415,35,2,2.54,146673699,105251,106.24,1380,1419,1367,1794,966,1380,1393.56,1.63,0,-40148,1404,1392,1370,1358,1336,1398,1364,360,414,500,960,1,1,69751600,987,-27.75,0.17,12,0.15,-51.00,8292.00,1996,20240502,-29.11,1121,20241210,26.23,1538,-8.00,20250113,1159,22.09,20250409,1950,-27.44,20240520,1121,26.23,20241210,0.62,Y,000180,500,360 억,,1139374,N,N,4847,N,00,N
20250515,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1419,39,2,2.83,138373226,99387,100.32,1380,1419,1367,1794,966,1380,1392.27,1.63,0,-41501,1404,1392,1370,1358,1336,1398,1364,360,414,500,960,1,1,69751600,990,-27.82,0.17,12,0.14,-51.00,8292.00,1996,20240502,-28.91,1121,20241210,26.58,1538,-7.74,20250113,1159,22.43,20250409,1950,-27.23,20240520,1121,26.58,20241210,0.62,Y,000180,500,360 억,,1139374,N,N,8212,N,00,N
20250515,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1399,19,2,1.38,95059412,68493,69.14,1380,1419,1367,1794,966,1380,1387.87,1.63,0,-37604,1404,1392,1370,1358,1336,1398,1364,360,414,500,960,1,1,69751600,976,-27.43,0.17,12,0.10,-51.00,8292.00,1996,20240502,-29.91,1121,20241210,24.80,1538,-9.04,20250113,1159,20.71,20250409,1950,-28.26,20240520,1121,24.80,20241210,0.62,Y,000180,500,360 억,,1139374,N,N,8212,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 160103 57 100.00 KOSPI 일반서비스 N N N N N 1410 -5 5 -0.35 59394659 42231 39.74 1415 1420 1400 1839 991 1415 1406.42 1.57 0 -5945 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 983 -27.65 0.17 12 0.06 -51.00 8292.00 1993 20240503 -29.25 1121 20241210 25.78 1538 -8.32 20250113 1159 21.66 20250409 1950 -27.69 20240520 1121 25.78 20241210 0.62 Y 000180 500 360 억 1093042 N N 6374 N 00 N
3 20250516 150103 57 100.00 KOSPI 일반서비스 N N N N N 1412 -3 5 -0.21 54309160 38633 36.36 1415 1420 1400 1839 991 1415 1405.77 1.57 0 -7639 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 985 -27.69 0.17 12 0.06 -51.00 8292.00 1993 20240503 -29.15 1121 20241210 25.96 1538 -8.19 20250113 1159 21.83 20250409 1950 -27.59 20240520 1121 25.96 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
4 20250516 140103 57 100.00 KOSPI 일반서비스 N N N N N 1406 -9 5 -0.64 40229938 28671 26.98 1415 1420 1400 1839 991 1415 1403.16 1.57 0 -911 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 981 -27.57 0.17 12 0.04 -51.00 8292.00 1993 20240503 -29.45 1121 20241210 25.42 1538 -8.58 20250113 1159 21.31 20250409 1950 -27.90 20240520 1121 25.42 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
5 20250516 130102 57 100.00 KOSPI 일반서비스 N N N N N 1407 -8 5 -0.57 37884656 27000 25.41 1415 1420 1400 1839 991 1415 1403.14 1.57 0 -1063 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 981 -27.59 0.17 12 0.04 -51.00 8292.00 1993 20240503 -29.40 1121 20241210 25.51 1538 -8.52 20250113 1159 21.40 20250409 1950 -27.85 20240520 1121 25.51 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
6 20250516 120102 57 100.00 KOSPI 일반서비스 N N N N N 1409 -6 5 -0.42 37155973 26481 24.92 1415 1420 1400 1839 991 1415 1403.12 1.57 0 -1276 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 983 -27.63 0.17 12 0.04 -51.00 8292.00 1993 20240503 -29.30 1121 20241210 25.69 1538 -8.39 20250113 1159 21.57 20250409 1950 -27.74 20240520 1121 25.69 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
7 20250516 110103 57 100.00 KOSPI 일반서비스 N N N N N 1408 -7 5 -0.49 36797113 26226 24.68 1415 1420 1400 1839 991 1415 1403.08 1.57 0 -1071 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 982 -27.61 0.17 12 0.04 -51.00 8292.00 1993 20240503 -29.35 1121 20241210 25.60 1538 -8.45 20250113 1159 21.48 20250409 1950 -27.79 20240520 1121 25.60 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
8 20250516 100103 57 100.00 KOSPI 일반서비스 N N N N N 1410 -5 5 -0.35 10691430 7615 7.17 1415 1420 1400 1839 991 1415 1404.00 1.57 0 132 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 983 -27.65 0.17 12 0.01 -51.00 8292.00 1993 20240503 -29.25 1121 20241210 25.78 1538 -8.32 20250113 1159 21.66 20250409 1950 -27.69 20240520 1121 25.78 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
9 20250516 090102 57 100.00 KOSPI 일반서비스 N N N N N 1415 0 3 0.00 89146 63 0.06 1415 1416 1415 1839 991 1415 1415.02 1.57 0 -12 1452 1433 1400 1381 1348 1443 1391 360 424 500 990 1 1 69751600 987 -27.75 0.17 12 0.00 -51.00 8292.00 1993 20240503 -29.00 1121 20241210 26.23 1538 -8.00 20250113 1159 22.09 20250409 1950 -27.44 20240520 1121 26.23 20241210 0.62 Y 000180 500 360 억 1093042 N N 4847 N 00 N
10 20250515 160103 57 100.00 KOSPI 일반서비스 N N N N N 1415 35 2 2.54 146673699 105251 106.24 1380 1419 1367 1794 966 1380 1393.56 1.63 0 -40148 1404 1392 1370 1358 1336 1398 1364 360 414 500 960 1 1 69751600 987 -27.75 0.17 12 0.15 -51.00 8292.00 1996 20240502 -29.11 1121 20241210 26.23 1538 -8.00 20250113 1159 22.09 20250409 1950 -27.44 20240520 1121 26.23 20241210 0.62 Y 000180 500 360 억 1139374 N N 4847 N 00 N
11 20250515 150103 57 100.00 KOSPI 일반서비스 N N N N N 1419 39 2 2.83 138373226 99387 100.32 1380 1419 1367 1794 966 1380 1392.27 1.63 0 -41501 1404 1392 1370 1358 1336 1398 1364 360 414 500 960 1 1 69751600 990 -27.82 0.17 12 0.14 -51.00 8292.00 1996 20240502 -28.91 1121 20241210 26.58 1538 -7.74 20250113 1159 22.43 20250409 1950 -27.23 20240520 1121 26.58 20241210 0.62 Y 000180 500 360 억 1139374 N N 8212 N 00 N
12 20250515 140103 57 100.00 KOSPI 일반서비스 N N N N N 1399 19 2 1.38 95059412 68493 69.14 1380 1419 1367 1794 966 1380 1387.87 1.63 0 -37604 1404 1392 1370 1358 1336 1398 1364 360 414 500 960 1 1 69751600 976 -27.43 0.17 12 0.10 -51.00 8292.00 1996 20240502 -29.91 1121 20241210 24.80 1538 -9.04 20250113 1159 20.71 20250409 1950 -28.26 20240520 1121 24.80 20241210 0.62 Y 000180 500 360 억 1139374 N N 8212 N 00 N