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
005250/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
20250516,160152,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13870,-30,5,-0.22,594273860,42885,92.07,13900,13970,13770,18070,9730,13900,13857.38,9.97,0,-7596,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6523,28.60,0.68,12,0.09,485.00,20434.00,18490,20240819,-24.99,12000,20250409,15.58,17320,-19.92,20250102,12000,15.58,20250409,18490,-24.99,20240819,12000,15.58,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,4589,N,00,N
20250516,150153,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13840,-60,5,-0.43,534346260,38562,82.79,13900,13970,13770,18070,9730,13900,13856.81,9.97,0,-5831,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6509,28.54,0.68,12,0.08,485.00,20434.00,18490,20240819,-25.15,12000,20250409,15.33,17320,-20.09,20250102,12000,15.33,20250409,18490,-25.15,20240819,12000,15.33,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250516,140154,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13820,-80,5,-0.58,444952860,32089,68.89,13900,13970,13790,18070,9730,13900,13866.21,9.97,0,-4143,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6499,28.49,0.68,12,0.07,485.00,20434.00,18490,20240819,-25.26,12000,20250409,15.17,17320,-20.21,20250102,12000,15.17,20250409,18490,-25.26,20240819,12000,15.17,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250516,130153,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13870,-30,5,-0.22,346712445,24980,53.63,13900,13970,13810,18070,9730,13900,13879.60,9.97,0,-2676,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6523,28.60,0.68,12,0.05,485.00,20434.00,18490,20240819,-24.99,12000,20250409,15.58,17320,-19.92,20250102,12000,15.58,20250409,18490,-24.99,20240819,12000,15.58,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250516,120152,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13850,-50,5,-0.36,300280710,21624,46.43,13900,13970,13820,18070,9730,13900,13886.46,9.97,0,-1507,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6513,28.56,0.68,12,0.05,485.00,20434.00,18490,20240819,-25.09,12000,20250409,15.42,17320,-20.03,20250102,12000,15.42,20250409,18490,-25.09,20240819,12000,15.42,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250516,110149,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13960,60,2,0.43,241280910,17373,37.30,13900,13970,13820,18070,9730,13900,13888.27,9.97,0,742,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6565,28.78,0.68,12,0.04,485.00,20434.00,18490,20240819,-24.50,12000,20250409,16.33,17320,-19.40,20250102,12000,16.33,20250409,18490,-24.50,20240819,12000,16.33,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250516,100154,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13830,-70,5,-0.50,156971330,11311,24.28,13900,13970,13820,18070,9730,13900,13877.76,9.97,0,-163,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6504,28.52,0.68,12,0.02,485.00,20434.00,18490,20240819,-25.20,12000,20250409,15.25,17320,-20.15,20250102,12000,15.25,20250409,18490,-25.20,20240819,12000,15.25,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250516,090153,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13870,-30,5,-0.22,42205450,3036,6.52,13900,13950,13870,18070,9730,13900,13901.66,9.97,0,2395,14133,14016,13883,13766,13633,14075,13825,253,4170,500,10280,10,1,47028210,6523,28.60,0.68,12,0.01,485.00,20434.00,18490,20240819,-24.99,12000,20250409,15.58,17320,-19.92,20250102,12000,15.58,20250409,18490,-24.99,20240819,12000,15.58,20250409,0.33,Y,005250,500,253 억,,4690917,N,N,7496,N,00,N
20250515,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13900,-20,5,-0.14,648630780,46578,144.86,13750,14000,13750,18090,9750,13920,13925.70,9.97,0,-67,14220,14070,13850,13700,13480,14145,13775,253,4170,500,10300,10,1,47028210,6537,28.66,0.68,12,0.10,485.00,20434.00,18490,20240819,-24.82,12000,20250409,15.83,17320,-19.75,20250102,12000,15.83,20250409,18490,-24.82,20240819,12000,15.83,20250409,0.34,Y,005250,500,253 억,,4690406,N,N,7496,N,00,N
20250515,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13960,40,2,0.29,566750800,40706,126.60,13750,14000,13750,18090,9750,13920,13923.03,9.97,0,259,14220,14070,13850,13700,13480,14145,13775,253,4170,500,10300,10,1,47028210,6565,28.78,0.68,12,0.09,485.00,20434.00,18490,20240819,-24.50,12000,20250409,16.33,17320,-19.40,20250102,12000,16.33,20250409,18490,-24.50,20240819,12000,16.33,20250409,0.34,Y,005250,500,253 억,,4690406,N,N,4032,N,00,N
20250515,140201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13950,30,2,0.22,380054170,27345,85.05,13750,14000,13750,18090,9750,13920,13898.49,9.97,0,3547,14220,14070,13850,13700,13480,14145,13775,253,4170,500,10300,10,1,47028210,6560,28.76,0.68,12,0.06,485.00,20434.00,18490,20240819,-24.55,12000,20250409,16.25,17320,-19.46,20250102,12000,16.25,20250409,18490,-24.55,20240819,12000,16.25,20250409,0.34,Y,005250,500,253 억,,4690406,N,N,4032,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 160152 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13870 -30 5 -0.22 594273860 42885 92.07 13900 13970 13770 18070 9730 13900 13857.38 9.97 0 -7596 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6523 28.60 0.68 12 0.09 485.00 20434.00 18490 20240819 -24.99 12000 20250409 15.58 17320 -19.92 20250102 12000 15.58 20250409 18490 -24.99 20240819 12000 15.58 20250409 0.33 Y 005250 500 253 억 4690917 N N 4589 N 00 N
3 20250516 150153 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13840 -60 5 -0.43 534346260 38562 82.79 13900 13970 13770 18070 9730 13900 13856.81 9.97 0 -5831 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6509 28.54 0.68 12 0.08 485.00 20434.00 18490 20240819 -25.15 12000 20250409 15.33 17320 -20.09 20250102 12000 15.33 20250409 18490 -25.15 20240819 12000 15.33 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
4 20250516 140154 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13820 -80 5 -0.58 444952860 32089 68.89 13900 13970 13790 18070 9730 13900 13866.21 9.97 0 -4143 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6499 28.49 0.68 12 0.07 485.00 20434.00 18490 20240819 -25.26 12000 20250409 15.17 17320 -20.21 20250102 12000 15.17 20250409 18490 -25.26 20240819 12000 15.17 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
5 20250516 130153 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13870 -30 5 -0.22 346712445 24980 53.63 13900 13970 13810 18070 9730 13900 13879.60 9.97 0 -2676 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6523 28.60 0.68 12 0.05 485.00 20434.00 18490 20240819 -24.99 12000 20250409 15.58 17320 -19.92 20250102 12000 15.58 20250409 18490 -24.99 20240819 12000 15.58 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
6 20250516 120152 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13850 -50 5 -0.36 300280710 21624 46.43 13900 13970 13820 18070 9730 13900 13886.46 9.97 0 -1507 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6513 28.56 0.68 12 0.05 485.00 20434.00 18490 20240819 -25.09 12000 20250409 15.42 17320 -20.03 20250102 12000 15.42 20250409 18490 -25.09 20240819 12000 15.42 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
7 20250516 110149 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13960 60 2 0.43 241280910 17373 37.30 13900 13970 13820 18070 9730 13900 13888.27 9.97 0 742 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6565 28.78 0.68 12 0.04 485.00 20434.00 18490 20240819 -24.50 12000 20250409 16.33 17320 -19.40 20250102 12000 16.33 20250409 18490 -24.50 20240819 12000 16.33 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
8 20250516 100154 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13830 -70 5 -0.50 156971330 11311 24.28 13900 13970 13820 18070 9730 13900 13877.76 9.97 0 -163 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6504 28.52 0.68 12 0.02 485.00 20434.00 18490 20240819 -25.20 12000 20250409 15.25 17320 -20.15 20250102 12000 15.25 20250409 18490 -25.20 20240819 12000 15.25 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
9 20250516 090153 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13870 -30 5 -0.22 42205450 3036 6.52 13900 13950 13870 18070 9730 13900 13901.66 9.97 0 2395 14133 14016 13883 13766 13633 14075 13825 253 4170 500 10280 10 1 47028210 6523 28.60 0.68 12 0.01 485.00 20434.00 18490 20240819 -24.99 12000 20250409 15.58 17320 -19.92 20250102 12000 15.58 20250409 18490 -24.99 20240819 12000 15.58 20250409 0.33 Y 005250 500 253 억 4690917 N N 7496 N 00 N
10 20250515 160201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13900 -20 5 -0.14 648630780 46578 144.86 13750 14000 13750 18090 9750 13920 13925.70 9.97 0 -67 14220 14070 13850 13700 13480 14145 13775 253 4170 500 10300 10 1 47028210 6537 28.66 0.68 12 0.10 485.00 20434.00 18490 20240819 -24.82 12000 20250409 15.83 17320 -19.75 20250102 12000 15.83 20250409 18490 -24.82 20240819 12000 15.83 20250409 0.34 Y 005250 500 253 억 4690406 N N 7496 N 00 N
11 20250515 150201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13960 40 2 0.29 566750800 40706 126.60 13750 14000 13750 18090 9750 13920 13923.03 9.97 0 259 14220 14070 13850 13700 13480 14145 13775 253 4170 500 10300 10 1 47028210 6565 28.78 0.68 12 0.09 485.00 20434.00 18490 20240819 -24.50 12000 20250409 16.33 17320 -19.40 20250102 12000 16.33 20250409 18490 -24.50 20240819 12000 16.33 20250409 0.34 Y 005250 500 253 억 4690406 N N 4032 N 00 N
12 20250515 140201 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13950 30 2 0.22 380054170 27345 85.05 13750 14000 13750 18090 9750 13920 13898.49 9.97 0 3547 14220 14070 13850 13700 13480 14145 13775 253 4170 500 10300 10 1 47028210 6560 28.76 0.68 12 0.06 485.00 20434.00 18490 20240819 -24.55 12000 20250409 16.25 17320 -19.46 20250102 12000 16.25 20250409 18490 -24.55 20240819 12000 16.25 20250409 0.34 Y 005250 500 253 억 4690406 N N 4032 N 00 N