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
013890/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
20250516,160242,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18090,-40,5,-0.22,1273209160,70828,151.62,18180,18300,17890,23550,12700,18130,17976.07,10.20,0,-9212,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,4026,-59.70,0.59,12,0.32,-303.00,30675.00,28600,20250113,-36.75,10850,20240805,66.73,28600,-36.75,20250113,15120,19.64,20250407,28600,-36.75,20250113,11900,52.02,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1323,N,00,N
20250516,150245,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18030,-100,5,-0.55,1193928860,66434,142.22,18180,18300,17890,23550,12700,18130,17971.65,10.20,0,-7890,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,4013,-59.50,0.59,12,0.30,-303.00,30675.00,28600,20250113,-36.96,10850,20240805,66.18,28600,-36.96,20250113,15120,19.25,20250407,28600,-36.96,20250113,11900,51.51,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250516,140245,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17950,-180,5,-0.99,991892090,55204,118.18,18180,18300,17890,23550,12700,18130,17967.76,10.20,0,-7385,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,3995,-59.24,0.59,12,0.25,-303.00,30675.00,28600,20250113,-37.24,10850,20240805,65.44,28600,-37.24,20250113,15120,18.72,20250407,28600,-37.24,20250113,11900,50.84,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250516,130243,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17950,-180,5,-0.99,826291835,45982,98.44,18180,18300,17890,23550,12700,18130,17969.90,10.20,0,-9271,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,3995,-59.24,0.59,12,0.21,-303.00,30675.00,28600,20250113,-37.24,10850,20240805,65.44,28600,-37.24,20250113,15120,18.72,20250407,28600,-37.24,20250113,11900,50.84,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250516,120244,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17920,-210,5,-1.16,566271210,31467,67.36,18180,18300,17920,23550,12700,18130,17995.72,10.20,0,-8021,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,3988,-59.14,0.58,12,0.14,-303.00,30675.00,28600,20250113,-37.34,10850,20240805,65.16,28600,-37.34,20250113,15120,18.52,20250407,28600,-37.34,20250113,11900,50.59,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250516,110237,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18020,-110,5,-0.61,376992610,20924,44.79,18180,18300,17940,23550,12700,18130,18017.23,10.20,0,-6370,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,4010,-59.47,0.59,12,0.09,-303.00,30675.00,28600,20250113,-36.99,10850,20240805,66.08,28600,-36.99,20250113,15120,19.18,20250407,28600,-36.99,20250113,11900,51.43,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250516,100247,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17970,-160,5,-0.88,231949400,12859,27.53,18180,18300,17970,23550,12700,18130,18037.90,10.20,0,-5381,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,3999,-59.31,0.59,12,0.06,-303.00,30675.00,28600,20250113,-37.17,10850,20240805,65.62,28600,-37.17,20250113,15120,18.85,20250407,28600,-37.17,20250113,11900,51.01,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250516,090245,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18000,-130,5,-0.72,21413310,1186,2.54,18180,18180,18000,23550,12700,18130,18055.07,10.20,0,-1079,18770,18450,18180,17860,17590,18315,17725,114,5420,500,12690,10,1,22254576,4006,-59.41,0.59,12,0.01,-303.00,30675.00,28600,20250113,-37.06,10850,20240805,65.90,28600,-37.06,20250113,15120,19.05,20250407,28600,-37.06,20250113,11900,51.26,20240805,1.48,Y,013890,500,113 억,,2270634,N,N,1164,N,00,N
20250515,160300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18130,30,2,0.17,845008640,46713,69.48,18210,18500,17910,23500,12670,18100,18089.37,10.27,0,-5940,18560,18330,18170,17940,17780,18445,18055,114,5400,500,12670,10,1,22254576,4035,-59.83,0.59,12,0.21,-303.00,30675.00,28600,20250113,-36.61,10850,20240805,67.10,28600,-36.61,20250113,15120,19.91,20250407,28600,-36.61,20250113,11900,52.35,20240805,1.51,Y,013890,500,113 억,,2285200,N,N,1164,N,00,N
20250515,150301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18100,0,3,0.00,818226190,45234,67.28,18210,18500,17910,23500,12670,18100,18088.74,10.27,0,-5915,18560,18330,18170,17940,17780,18445,18055,114,5400,500,12670,10,1,22254576,4028,-59.74,0.59,12,0.20,-303.00,30675.00,28600,20250113,-36.71,10850,20240805,66.82,28600,-36.71,20250113,15120,19.71,20250407,28600,-36.71,20250113,11900,52.10,20240805,1.51,Y,013890,500,113 억,,2285200,N,N,852,N,00,N
20250515,140301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17940,-160,5,-0.88,676771400,37399,55.63,18210,18500,17910,23500,12670,18100,18095.98,10.27,0,-4388,18560,18330,18170,17940,17780,18445,18055,114,5400,500,12670,10,1,22254576,3992,-59.21,0.58,12,0.17,-303.00,30675.00,28600,20250113,-37.27,10850,20240805,65.35,28600,-37.27,20250113,15120,18.65,20250407,28600,-37.27,20250113,11900,50.76,20240805,1.51,Y,013890,500,113 억,,2285200,N,N,852,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 160242 55 60.00 KOSPI 제조 N N N Y 60 N 18090 -40 5 -0.22 1273209160 70828 151.62 18180 18300 17890 23550 12700 18130 17976.07 10.20 0 -9212 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 4026 -59.70 0.59 12 0.32 -303.00 30675.00 28600 20250113 -36.75 10850 20240805 66.73 28600 -36.75 20250113 15120 19.64 20250407 28600 -36.75 20250113 11900 52.02 20240805 1.48 Y 013890 500 113 억 2270634 N N 1323 N 00 N
3 20250516 150245 55 60.00 KOSPI 제조 N N N Y 60 N 18030 -100 5 -0.55 1193928860 66434 142.22 18180 18300 17890 23550 12700 18130 17971.65 10.20 0 -7890 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 4013 -59.50 0.59 12 0.30 -303.00 30675.00 28600 20250113 -36.96 10850 20240805 66.18 28600 -36.96 20250113 15120 19.25 20250407 28600 -36.96 20250113 11900 51.51 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
4 20250516 140245 55 60.00 KOSPI 제조 N N N Y 60 N 17950 -180 5 -0.99 991892090 55204 118.18 18180 18300 17890 23550 12700 18130 17967.76 10.20 0 -7385 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 3995 -59.24 0.59 12 0.25 -303.00 30675.00 28600 20250113 -37.24 10850 20240805 65.44 28600 -37.24 20250113 15120 18.72 20250407 28600 -37.24 20250113 11900 50.84 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
5 20250516 130243 55 60.00 KOSPI 제조 N N N Y 60 N 17950 -180 5 -0.99 826291835 45982 98.44 18180 18300 17890 23550 12700 18130 17969.90 10.20 0 -9271 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 3995 -59.24 0.59 12 0.21 -303.00 30675.00 28600 20250113 -37.24 10850 20240805 65.44 28600 -37.24 20250113 15120 18.72 20250407 28600 -37.24 20250113 11900 50.84 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
6 20250516 120244 55 60.00 KOSPI 제조 N N N Y 60 N 17920 -210 5 -1.16 566271210 31467 67.36 18180 18300 17920 23550 12700 18130 17995.72 10.20 0 -8021 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 3988 -59.14 0.58 12 0.14 -303.00 30675.00 28600 20250113 -37.34 10850 20240805 65.16 28600 -37.34 20250113 15120 18.52 20250407 28600 -37.34 20250113 11900 50.59 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
7 20250516 110237 55 60.00 KOSPI 제조 N N N Y 60 N 18020 -110 5 -0.61 376992610 20924 44.79 18180 18300 17940 23550 12700 18130 18017.23 10.20 0 -6370 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 4010 -59.47 0.59 12 0.09 -303.00 30675.00 28600 20250113 -36.99 10850 20240805 66.08 28600 -36.99 20250113 15120 19.18 20250407 28600 -36.99 20250113 11900 51.43 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
8 20250516 100247 55 60.00 KOSPI 제조 N N N Y 60 N 17970 -160 5 -0.88 231949400 12859 27.53 18180 18300 17970 23550 12700 18130 18037.90 10.20 0 -5381 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 3999 -59.31 0.59 12 0.06 -303.00 30675.00 28600 20250113 -37.17 10850 20240805 65.62 28600 -37.17 20250113 15120 18.85 20250407 28600 -37.17 20250113 11900 51.01 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
9 20250516 090245 55 60.00 KOSPI 제조 N N N Y 60 N 18000 -130 5 -0.72 21413310 1186 2.54 18180 18180 18000 23550 12700 18130 18055.07 10.20 0 -1079 18770 18450 18180 17860 17590 18315 17725 114 5420 500 12690 10 1 22254576 4006 -59.41 0.59 12 0.01 -303.00 30675.00 28600 20250113 -37.06 10850 20240805 65.90 28600 -37.06 20250113 15120 19.05 20250407 28600 -37.06 20250113 11900 51.26 20240805 1.48 Y 013890 500 113 억 2270634 N N 1164 N 00 N
10 20250515 160300 55 60.00 KOSPI 제조 N N N Y 60 N 18130 30 2 0.17 845008640 46713 69.48 18210 18500 17910 23500 12670 18100 18089.37 10.27 0 -5940 18560 18330 18170 17940 17780 18445 18055 114 5400 500 12670 10 1 22254576 4035 -59.83 0.59 12 0.21 -303.00 30675.00 28600 20250113 -36.61 10850 20240805 67.10 28600 -36.61 20250113 15120 19.91 20250407 28600 -36.61 20250113 11900 52.35 20240805 1.51 Y 013890 500 113 억 2285200 N N 1164 N 00 N
11 20250515 150301 55 60.00 KOSPI 제조 N N N Y 60 N 18100 0 3 0.00 818226190 45234 67.28 18210 18500 17910 23500 12670 18100 18088.74 10.27 0 -5915 18560 18330 18170 17940 17780 18445 18055 114 5400 500 12670 10 1 22254576 4028 -59.74 0.59 12 0.20 -303.00 30675.00 28600 20250113 -36.71 10850 20240805 66.82 28600 -36.71 20250113 15120 19.71 20250407 28600 -36.71 20250113 11900 52.10 20240805 1.51 Y 013890 500 113 억 2285200 N N 852 N 00 N
12 20250515 140301 55 60.00 KOSPI 제조 N N N Y 60 N 17940 -160 5 -0.88 676771400 37399 55.63 18210 18500 17910 23500 12670 18100 18095.98 10.27 0 -4388 18560 18330 18170 17940 17780 18445 18055 114 5400 500 12670 10 1 22254576 3992 -59.21 0.58 12 0.17 -303.00 30675.00 28600 20250113 -37.27 10850 20240805 65.35 28600 -37.27 20250113 15120 18.65 20250407 28600 -37.27 20250113 11900 50.76 20240805 1.51 Y 013890 500 113 억 2285200 N N 852 N 00 N