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
031440/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
20250516,160331,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33350,-600,5,-1.77,334265550,9993,57.66,34100,34100,33300,44100,23800,33950,33449.97,3.11,0,-3010,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1291,11.53,0.44,12,0.26,2892.00,75794.00,44900,20241224,-25.72,28400,20250409,17.43,39000,-14.49,20250108,28400,17.43,20250409,44900,-25.72,20241224,28400,17.43,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,1317,N,00,N
20250516,150333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33300,-650,5,-1.91,306315050,9156,52.83,34100,34100,33300,44100,23800,33950,33455.12,3.11,0,-2718,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1290,11.51,0.44,12,0.24,2892.00,75794.00,44900,20241224,-25.84,28400,20250409,17.25,39000,-14.62,20250108,28400,17.25,20250409,44900,-25.84,20241224,28400,17.25,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250516,140333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33400,-550,5,-1.62,266821400,7971,46.00,34100,34100,33300,44100,23800,33950,33474.02,3.11,0,-2493,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1293,11.55,0.44,12,0.21,2892.00,75794.00,44900,20241224,-25.61,28400,20250409,17.61,39000,-14.36,20250108,28400,17.61,20250409,44900,-25.61,20241224,28400,17.61,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250516,130332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33350,-600,5,-1.77,235803250,7041,40.63,34100,34100,33300,44100,23800,33950,33490.02,3.11,0,-2241,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1291,11.53,0.44,12,0.18,2892.00,75794.00,44900,20241224,-25.72,28400,20250409,17.43,39000,-14.49,20250108,28400,17.43,20250409,44900,-25.72,20241224,28400,17.43,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250516,120331,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33350,-600,5,-1.77,203240700,6065,35.00,34100,34100,33300,44100,23800,33950,33510.42,3.11,0,-1642,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1291,11.53,0.44,12,0.16,2892.00,75794.00,44900,20241224,-25.72,28400,20250409,17.43,39000,-14.49,20250108,28400,17.43,20250409,44900,-25.72,20241224,28400,17.43,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250516,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33500,-450,5,-1.33,131342150,3913,22.58,34100,34100,33300,44100,23800,33950,33565.59,3.11,0,-1612,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1297,11.58,0.44,12,0.10,2892.00,75794.00,44900,20241224,-25.39,28400,20250409,17.96,39000,-14.10,20250108,28400,17.96,20250409,44900,-25.39,20241224,28400,17.96,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250516,100335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33600,-350,5,-1.03,117173050,3490,20.14,34100,34100,33300,44100,23800,33950,33573.94,3.11,0,-1821,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1301,11.62,0.44,12,0.09,2892.00,75794.00,44900,20241224,-25.17,28400,20250409,18.31,39000,-13.85,20250108,28400,18.31,20250409,44900,-25.17,20241224,28400,18.31,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250516,090333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33700,-250,5,-0.74,2231700,66,0.38,34100,34100,33700,44100,23800,33950,33813.64,3.11,0,-40,34483,34216,33783,33516,33083,34350,33650,194,10150,5000,22400,50,1,3872480,1305,11.65,0.44,12,0.00,2892.00,75794.00,44900,20241224,-24.94,28400,20250409,18.66,39000,-13.59,20250108,28400,18.66,20250409,44900,-24.94,20241224,28400,18.66,20250409,0.73,Y,031440,5000,193 억,,120622,N,N,775,N,00,N
20250515,160354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33950,550,2,1.65,586942250,17328,177.47,33400,34050,33350,43400,23400,33400,33872.44,3.06,0,2280,33933,33666,33383,33116,32833,33525,32975,194,10000,5000,22040,50,1,3872480,1315,11.74,0.45,12,0.45,2892.00,75794.00,44900,20241224,-24.39,28400,20250409,19.54,39000,-12.95,20250108,28400,19.54,20250409,44900,-24.39,20241224,28400,19.54,20250409,0.74,Y,031440,5000,193 억,,118310,N,N,775,N,00,N
20250515,150357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33800,400,2,1.20,566257350,16718,171.22,33400,34050,33350,43400,23400,33400,33871.12,3.06,0,2023,33933,33666,33383,33116,32833,33525,32975,194,10000,5000,22040,50,1,3872480,1309,11.69,0.45,12,0.43,2892.00,75794.00,44900,20241224,-24.72,28400,20250409,19.01,39000,-13.33,20250108,28400,19.01,20250409,44900,-24.72,20241224,28400,19.01,20250409,0.74,Y,031440,5000,193 억,,118310,N,N,749,N,00,N
20250515,140357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,34000,600,2,1.80,500906500,14790,151.47,33400,34050,33350,43400,23400,33400,33867.92,3.06,0,2399,33933,33666,33383,33116,32833,33525,32975,194,10000,5000,22040,50,1,3872480,1317,11.76,0.45,12,0.38,2892.00,75794.00,44900,20241224,-24.28,28400,20250409,19.72,39000,-12.82,20250108,28400,19.72,20250409,44900,-24.28,20241224,28400,19.72,20250409,0.74,Y,031440,5000,193 억,,118310,N,N,749,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 160331 57 100.00 KOSPI 일반서비스 N N N N N 33350 -600 5 -1.77 334265550 9993 57.66 34100 34100 33300 44100 23800 33950 33449.97 3.11 0 -3010 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1291 11.53 0.44 12 0.26 2892.00 75794.00 44900 20241224 -25.72 28400 20250409 17.43 39000 -14.49 20250108 28400 17.43 20250409 44900 -25.72 20241224 28400 17.43 20250409 0.73 Y 031440 5000 193 억 120622 N N 1317 N 00 N
3 20250516 150333 57 100.00 KOSPI 일반서비스 N N N N N 33300 -650 5 -1.91 306315050 9156 52.83 34100 34100 33300 44100 23800 33950 33455.12 3.11 0 -2718 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1290 11.51 0.44 12 0.24 2892.00 75794.00 44900 20241224 -25.84 28400 20250409 17.25 39000 -14.62 20250108 28400 17.25 20250409 44900 -25.84 20241224 28400 17.25 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
4 20250516 140333 57 100.00 KOSPI 일반서비스 N N N N N 33400 -550 5 -1.62 266821400 7971 46.00 34100 34100 33300 44100 23800 33950 33474.02 3.11 0 -2493 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1293 11.55 0.44 12 0.21 2892.00 75794.00 44900 20241224 -25.61 28400 20250409 17.61 39000 -14.36 20250108 28400 17.61 20250409 44900 -25.61 20241224 28400 17.61 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
5 20250516 130332 57 100.00 KOSPI 일반서비스 N N N N N 33350 -600 5 -1.77 235803250 7041 40.63 34100 34100 33300 44100 23800 33950 33490.02 3.11 0 -2241 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1291 11.53 0.44 12 0.18 2892.00 75794.00 44900 20241224 -25.72 28400 20250409 17.43 39000 -14.49 20250108 28400 17.43 20250409 44900 -25.72 20241224 28400 17.43 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
6 20250516 120331 57 100.00 KOSPI 일반서비스 N N N N N 33350 -600 5 -1.77 203240700 6065 35.00 34100 34100 33300 44100 23800 33950 33510.42 3.11 0 -1642 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1291 11.53 0.44 12 0.16 2892.00 75794.00 44900 20241224 -25.72 28400 20250409 17.43 39000 -14.49 20250108 28400 17.43 20250409 44900 -25.72 20241224 28400 17.43 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
7 20250516 110321 57 100.00 KOSPI 일반서비스 N N N N N 33500 -450 5 -1.33 131342150 3913 22.58 34100 34100 33300 44100 23800 33950 33565.59 3.11 0 -1612 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1297 11.58 0.44 12 0.10 2892.00 75794.00 44900 20241224 -25.39 28400 20250409 17.96 39000 -14.10 20250108 28400 17.96 20250409 44900 -25.39 20241224 28400 17.96 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
8 20250516 100335 57 100.00 KOSPI 일반서비스 N N N N N 33600 -350 5 -1.03 117173050 3490 20.14 34100 34100 33300 44100 23800 33950 33573.94 3.11 0 -1821 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1301 11.62 0.44 12 0.09 2892.00 75794.00 44900 20241224 -25.17 28400 20250409 18.31 39000 -13.85 20250108 28400 18.31 20250409 44900 -25.17 20241224 28400 18.31 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
9 20250516 090333 57 100.00 KOSPI 일반서비스 N N N N N 33700 -250 5 -0.74 2231700 66 0.38 34100 34100 33700 44100 23800 33950 33813.64 3.11 0 -40 34483 34216 33783 33516 33083 34350 33650 194 10150 5000 22400 50 1 3872480 1305 11.65 0.44 12 0.00 2892.00 75794.00 44900 20241224 -24.94 28400 20250409 18.66 39000 -13.59 20250108 28400 18.66 20250409 44900 -24.94 20241224 28400 18.66 20250409 0.73 Y 031440 5000 193 억 120622 N N 775 N 00 N
10 20250515 160354 57 100.00 KOSPI 일반서비스 N N N N N 33950 550 2 1.65 586942250 17328 177.47 33400 34050 33350 43400 23400 33400 33872.44 3.06 0 2280 33933 33666 33383 33116 32833 33525 32975 194 10000 5000 22040 50 1 3872480 1315 11.74 0.45 12 0.45 2892.00 75794.00 44900 20241224 -24.39 28400 20250409 19.54 39000 -12.95 20250108 28400 19.54 20250409 44900 -24.39 20241224 28400 19.54 20250409 0.74 Y 031440 5000 193 억 118310 N N 775 N 00 N
11 20250515 150357 57 100.00 KOSPI 일반서비스 N N N N N 33800 400 2 1.20 566257350 16718 171.22 33400 34050 33350 43400 23400 33400 33871.12 3.06 0 2023 33933 33666 33383 33116 32833 33525 32975 194 10000 5000 22040 50 1 3872480 1309 11.69 0.45 12 0.43 2892.00 75794.00 44900 20241224 -24.72 28400 20250409 19.01 39000 -13.33 20250108 28400 19.01 20250409 44900 -24.72 20241224 28400 19.01 20250409 0.74 Y 031440 5000 193 억 118310 N N 749 N 00 N
12 20250515 140357 57 100.00 KOSPI 일반서비스 N N N N N 34000 600 2 1.80 500906500 14790 151.47 33400 34050 33350 43400 23400 33400 33867.92 3.06 0 2399 33933 33666 33383 33116 32833 33525 32975 194 10000 5000 22040 50 1 3872480 1317 11.76 0.45 12 0.38 2892.00 75794.00 44900 20241224 -24.28 28400 20250409 19.72 39000 -12.82 20250108 28400 19.72 20250409 44900 -24.28 20241224 28400 19.72 20250409 0.74 Y 031440 5000 193 억 118310 N N 749 N 00 N