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
035000/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
20250516,160345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,-80,5,-1.13,189658440,26952,143.14,7110,7110,7010,9240,4980,7110,7036.90,34.28,0,-85,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1165,5.13,0.55,12,0.16,1370.00,12675.00,7350,20250310,-4.35,5950,20240805,18.15,7350,-4.35,20250310,6250,12.48,20250106,7350,-4.35,20250310,5950,18.15,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,2326,N,00,N
20250516,150347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,-70,5,-0.98,179631520,25530,135.59,7110,7110,7010,9240,4980,7110,7036.10,34.28,0,104,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1166,5.14,0.56,12,0.15,1370.00,12675.00,7350,20250310,-4.22,5950,20240805,18.32,7350,-4.22,20250310,6250,12.64,20250106,7350,-4.22,20250310,5950,18.32,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250516,140347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,-70,5,-0.98,165820990,23565,125.15,7110,7110,7010,9240,4980,7110,7036.75,34.28,0,499,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1166,5.14,0.56,12,0.14,1370.00,12675.00,7350,20250310,-4.22,5950,20240805,18.32,7350,-4.22,20250310,6250,12.64,20250106,7350,-4.22,20250310,5950,18.32,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250516,130346,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,-80,5,-1.13,136529870,19396,103.01,7110,7110,7010,9240,4980,7110,7039.07,34.28,0,445,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1165,5.13,0.55,12,0.12,1370.00,12675.00,7350,20250310,-4.35,5950,20240805,18.15,7350,-4.35,20250310,6250,12.48,20250106,7350,-4.35,20250310,5950,18.15,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250516,120345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,-80,5,-1.13,120136060,17064,90.63,7110,7110,7010,9240,4980,7110,7040.32,34.28,0,496,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1165,5.13,0.55,12,0.10,1370.00,12675.00,7350,20250310,-4.35,5950,20240805,18.15,7350,-4.35,20250310,6250,12.48,20250106,7350,-4.35,20250310,5950,18.15,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250516,110334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,-80,5,-1.13,90012990,12772,67.83,7110,7110,7010,9240,4980,7110,7047.68,34.28,0,391,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1165,5.13,0.55,12,0.08,1370.00,12675.00,7350,20250310,-4.35,5950,20240805,18.15,7350,-4.35,20250310,6250,12.48,20250106,7350,-4.35,20250310,5950,18.15,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250516,100349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,-70,5,-0.98,62659270,8877,47.15,7110,7110,7030,9240,4980,7110,7058.61,34.28,0,602,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1166,5.14,0.56,12,0.05,1370.00,12675.00,7350,20250310,-4.22,5950,20240805,18.32,7350,-4.22,20250310,6250,12.64,20250106,7350,-4.22,20250310,5950,18.32,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250516,090348,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,-40,5,-0.56,29070590,4128,21.92,7110,7110,7030,9240,4980,7110,7042.29,34.28,0,1871,7230,7170,7120,7060,7010,7145,7035,176,2130,1000,5110,10,1,16567409,1171,5.16,0.56,12,0.02,1370.00,12675.00,7350,20250310,-3.81,5950,20240805,18.82,7350,-3.81,20250310,6250,13.12,20250106,7350,-3.81,20250310,5950,18.82,20240805,0.14,Y,035000,1000,175 억,,5678795,N,N,357,N,00,N
20250515,160410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7110,-40,5,-0.56,133954150,18829,113.11,7140,7180,7070,9290,5010,7150,7114.25,34.27,0,-582,7216,7182,7116,7082,7016,7200,7100,176,2140,1000,5140,10,1,16567409,1178,5.19,0.56,12,0.11,1370.00,12675.00,7350,20250310,-3.27,5950,20240805,19.50,7350,-3.27,20250310,6250,13.76,20250106,7350,-3.27,20250310,5950,19.50,20240805,0.13,Y,035000,1000,175 억,,5678197,N,N,357,N,00,N
20250515,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7100,-50,5,-0.70,122024310,17146,103.00,7140,7180,7070,9290,5010,7150,7116.78,34.27,0,595,7216,7182,7116,7082,7016,7200,7100,176,2140,1000,5140,10,1,16567409,1176,5.18,0.56,12,0.10,1370.00,12675.00,7350,20250310,-3.40,5950,20240805,19.33,7350,-3.40,20250310,6250,13.60,20250106,7350,-3.40,20250310,5950,19.33,20240805,0.13,Y,035000,1000,175 억,,5678197,N,N,599,N,00,N
20250515,140414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,-80,5,-1.12,111660100,15682,94.20,7140,7180,7070,9290,5010,7150,7120.27,34.27,0,164,7216,7182,7116,7082,7016,7200,7100,176,2140,1000,5140,10,1,16567409,1171,5.16,0.56,12,0.09,1370.00,12675.00,7350,20250310,-3.81,5950,20240805,18.82,7350,-3.81,20250310,6250,13.12,20250106,7350,-3.81,20250310,5950,18.82,20240805,0.13,Y,035000,1000,175 억,,5678197,N,N,599,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 160345 57 100.00 KOSPI 일반서비스 N N N N N 7030 -80 5 -1.13 189658440 26952 143.14 7110 7110 7010 9240 4980 7110 7036.90 34.28 0 -85 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1165 5.13 0.55 12 0.16 1370.00 12675.00 7350 20250310 -4.35 5950 20240805 18.15 7350 -4.35 20250310 6250 12.48 20250106 7350 -4.35 20250310 5950 18.15 20240805 0.14 Y 035000 1000 175 억 5678795 N N 2326 N 00 N
3 20250516 150347 57 100.00 KOSPI 일반서비스 N N N N N 7040 -70 5 -0.98 179631520 25530 135.59 7110 7110 7010 9240 4980 7110 7036.10 34.28 0 104 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1166 5.14 0.56 12 0.15 1370.00 12675.00 7350 20250310 -4.22 5950 20240805 18.32 7350 -4.22 20250310 6250 12.64 20250106 7350 -4.22 20250310 5950 18.32 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
4 20250516 140347 57 100.00 KOSPI 일반서비스 N N N N N 7040 -70 5 -0.98 165820990 23565 125.15 7110 7110 7010 9240 4980 7110 7036.75 34.28 0 499 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1166 5.14 0.56 12 0.14 1370.00 12675.00 7350 20250310 -4.22 5950 20240805 18.32 7350 -4.22 20250310 6250 12.64 20250106 7350 -4.22 20250310 5950 18.32 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
5 20250516 130346 57 100.00 KOSPI 일반서비스 N N N N N 7030 -80 5 -1.13 136529870 19396 103.01 7110 7110 7010 9240 4980 7110 7039.07 34.28 0 445 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1165 5.13 0.55 12 0.12 1370.00 12675.00 7350 20250310 -4.35 5950 20240805 18.15 7350 -4.35 20250310 6250 12.48 20250106 7350 -4.35 20250310 5950 18.15 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
6 20250516 120345 57 100.00 KOSPI 일반서비스 N N N N N 7030 -80 5 -1.13 120136060 17064 90.63 7110 7110 7010 9240 4980 7110 7040.32 34.28 0 496 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1165 5.13 0.55 12 0.10 1370.00 12675.00 7350 20250310 -4.35 5950 20240805 18.15 7350 -4.35 20250310 6250 12.48 20250106 7350 -4.35 20250310 5950 18.15 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
7 20250516 110334 57 100.00 KOSPI 일반서비스 N N N N N 7030 -80 5 -1.13 90012990 12772 67.83 7110 7110 7010 9240 4980 7110 7047.68 34.28 0 391 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1165 5.13 0.55 12 0.08 1370.00 12675.00 7350 20250310 -4.35 5950 20240805 18.15 7350 -4.35 20250310 6250 12.48 20250106 7350 -4.35 20250310 5950 18.15 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
8 20250516 100349 57 100.00 KOSPI 일반서비스 N N N N N 7040 -70 5 -0.98 62659270 8877 47.15 7110 7110 7030 9240 4980 7110 7058.61 34.28 0 602 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1166 5.14 0.56 12 0.05 1370.00 12675.00 7350 20250310 -4.22 5950 20240805 18.32 7350 -4.22 20250310 6250 12.64 20250106 7350 -4.22 20250310 5950 18.32 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
9 20250516 090348 57 100.00 KOSPI 일반서비스 N N N N N 7070 -40 5 -0.56 29070590 4128 21.92 7110 7110 7030 9240 4980 7110 7042.29 34.28 0 1871 7230 7170 7120 7060 7010 7145 7035 176 2130 1000 5110 10 1 16567409 1171 5.16 0.56 12 0.02 1370.00 12675.00 7350 20250310 -3.81 5950 20240805 18.82 7350 -3.81 20250310 6250 13.12 20250106 7350 -3.81 20250310 5950 18.82 20240805 0.14 Y 035000 1000 175 억 5678795 N N 357 N 00 N
10 20250515 160410 57 100.00 KOSPI 일반서비스 N N N N N 7110 -40 5 -0.56 133954150 18829 113.11 7140 7180 7070 9290 5010 7150 7114.25 34.27 0 -582 7216 7182 7116 7082 7016 7200 7100 176 2140 1000 5140 10 1 16567409 1178 5.19 0.56 12 0.11 1370.00 12675.00 7350 20250310 -3.27 5950 20240805 19.50 7350 -3.27 20250310 6250 13.76 20250106 7350 -3.27 20250310 5950 19.50 20240805 0.13 Y 035000 1000 175 억 5678197 N N 357 N 00 N
11 20250515 150413 57 100.00 KOSPI 일반서비스 N N N N N 7100 -50 5 -0.70 122024310 17146 103.00 7140 7180 7070 9290 5010 7150 7116.78 34.27 0 595 7216 7182 7116 7082 7016 7200 7100 176 2140 1000 5140 10 1 16567409 1176 5.18 0.56 12 0.10 1370.00 12675.00 7350 20250310 -3.40 5950 20240805 19.33 7350 -3.40 20250310 6250 13.60 20250106 7350 -3.40 20250310 5950 19.33 20240805 0.13 Y 035000 1000 175 억 5678197 N N 599 N 00 N
12 20250515 140414 57 100.00 KOSPI 일반서비스 N N N N N 7070 -80 5 -1.12 111660100 15682 94.20 7140 7180 7070 9290 5010 7150 7120.27 34.27 0 164 7216 7182 7116 7082 7016 7200 7100 176 2140 1000 5140 10 1 16567409 1171 5.16 0.56 12 0.09 1370.00 12675.00 7350 20250310 -3.81 5950 20240805 18.82 7350 -3.81 20250310 6250 13.12 20250106 7350 -3.81 20250310 5950 18.82 20240805 0.13 Y 035000 1000 175 억 5678197 N N 599 N 00 N