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
079430/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
20250516,160536,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7730,-80,5,-1.02,143562515,18409,99.75,7830,7870,7700,10150,5470,7810,7798.50,4.37,0,-844,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1587,10.46,0.38,12,0.09,739.00,20213.00,11800,20240521,-34.49,6590,20250409,17.30,7990,-3.25,20250210,6590,17.30,20250409,11800,-34.49,20240521,6590,17.30,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,1038,N,00,N
20250516,150544,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7760,-50,5,-0.64,130860310,16772,90.88,7830,7870,7700,10150,5470,7810,7802.31,4.37,0,-1317,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1594,10.50,0.38,12,0.08,739.00,20213.00,11800,20240521,-34.24,6590,20250409,17.75,7990,-2.88,20250210,6590,17.75,20250409,11800,-34.24,20240521,6590,17.75,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250516,140541,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7790,-20,5,-0.26,120146140,15387,83.38,7830,7870,7750,10150,5470,7810,7808.29,4.37,0,-1594,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1600,10.54,0.39,12,0.07,739.00,20213.00,11800,20240521,-33.98,6590,20250409,18.21,7990,-2.50,20250210,6590,18.21,20250409,11800,-33.98,20240521,6590,18.21,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250516,130539,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7800,-10,5,-0.13,109174830,13974,75.72,7830,7870,7750,10150,5470,7810,7812.71,4.37,0,-1523,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1602,10.55,0.39,12,0.07,739.00,20213.00,11800,20240521,-33.90,6590,20250409,18.36,7990,-2.38,20250210,6590,18.36,20250409,11800,-33.90,20240521,6590,18.36,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250516,120541,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7800,-10,5,-0.13,100208160,12823,69.48,7830,7870,7750,10150,5470,7810,7814.72,4.37,0,-865,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1602,10.55,0.39,12,0.06,739.00,20213.00,11800,20240521,-33.90,6590,20250409,18.36,7990,-2.38,20250210,6590,18.36,20250409,11800,-33.90,20240521,6590,18.36,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250516,110521,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7800,-10,5,-0.13,83824590,10724,58.11,7830,7870,7750,10150,5470,7810,7816.54,4.37,0,-80,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1602,10.55,0.39,12,0.05,739.00,20213.00,11800,20240521,-33.90,6590,20250409,18.36,7990,-2.38,20250210,6590,18.36,20250409,11800,-33.90,20240521,6590,18.36,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250516,100543,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7810,0,3,0.00,55308770,7068,38.30,7830,7870,7750,10150,5470,7810,7825.24,4.37,0,-70,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1604,10.57,0.39,12,0.03,739.00,20213.00,11800,20240521,-33.81,6590,20250409,18.51,7990,-2.25,20250210,6590,18.51,20250409,11800,-33.81,20240521,6590,18.51,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250516,090543,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7840,30,2,0.38,3074050,392,2.12,7830,7870,7830,10150,5470,7810,7841.96,4.37,0,-2,7970,7890,7820,7740,7670,7855,7705,205,2340,1000,5620,10,1,20535282,1610,10.61,0.39,12,0.00,739.00,20213.00,11800,20240521,-33.56,6590,20250409,18.97,7990,-1.88,20250210,6590,18.97,20250409,11800,-33.56,20240521,6590,18.97,20250409,1.81,Y,079430,1000,205 억,,896684,N,N,819,N,00,N
20250515,160621,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7810,-10,5,-0.13,144597110,18455,96.99,7820,7900,7750,10160,5480,7820,7835.13,4.36,0,2893,8066,7942,7826,7702,7586,8005,7765,205,2340,1000,5630,10,1,20535282,1604,10.57,0.39,12,0.09,739.00,20213.00,11800,20240521,-33.81,6590,20250409,18.51,7990,-2.25,20250210,6590,18.51,20250409,11800,-33.81,20240521,6590,18.51,20250409,1.83,Y,079430,1000,205 억,,896023,N,N,819,N,00,N
20250515,150626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7860,40,2,0.51,139819400,17846,93.79,7820,7900,7750,10160,5480,7820,7834.78,4.36,0,2836,8066,7942,7826,7702,7586,8005,7765,205,2340,1000,5630,10,1,20535282,1614,10.64,0.39,12,0.09,739.00,20213.00,11800,20240521,-33.39,6590,20250409,19.27,7990,-1.63,20250210,6590,19.27,20250409,11800,-33.39,20240521,6590,19.27,20250409,1.83,Y,079430,1000,205 억,,896023,N,N,485,N,00,N
20250515,140628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7850,30,2,0.38,120991090,15444,81.17,7820,7900,7750,10160,5480,7820,7834.18,4.36,0,2758,8066,7942,7826,7702,7586,8005,7765,205,2340,1000,5630,10,1,20535282,1612,10.62,0.39,12,0.08,739.00,20213.00,11800,20240521,-33.47,6590,20250409,19.12,7990,-1.75,20250210,6590,19.12,20250409,11800,-33.47,20240521,6590,19.12,20250409,1.83,Y,079430,1000,205 억,,896023,N,N,485,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 160536 55 60.00 KOSPI 제조 N N N Y 60 N 7730 -80 5 -1.02 143562515 18409 99.75 7830 7870 7700 10150 5470 7810 7798.50 4.37 0 -844 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1587 10.46 0.38 12 0.09 739.00 20213.00 11800 20240521 -34.49 6590 20250409 17.30 7990 -3.25 20250210 6590 17.30 20250409 11800 -34.49 20240521 6590 17.30 20250409 1.81 Y 079430 1000 205 억 896684 N N 1038 N 00 N
3 20250516 150544 55 60.00 KOSPI 제조 N N N Y 60 N 7760 -50 5 -0.64 130860310 16772 90.88 7830 7870 7700 10150 5470 7810 7802.31 4.37 0 -1317 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1594 10.50 0.38 12 0.08 739.00 20213.00 11800 20240521 -34.24 6590 20250409 17.75 7990 -2.88 20250210 6590 17.75 20250409 11800 -34.24 20240521 6590 17.75 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
4 20250516 140541 55 60.00 KOSPI 제조 N N N Y 60 N 7790 -20 5 -0.26 120146140 15387 83.38 7830 7870 7750 10150 5470 7810 7808.29 4.37 0 -1594 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1600 10.54 0.39 12 0.07 739.00 20213.00 11800 20240521 -33.98 6590 20250409 18.21 7990 -2.50 20250210 6590 18.21 20250409 11800 -33.98 20240521 6590 18.21 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
5 20250516 130539 55 60.00 KOSPI 제조 N N N Y 60 N 7800 -10 5 -0.13 109174830 13974 75.72 7830 7870 7750 10150 5470 7810 7812.71 4.37 0 -1523 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1602 10.55 0.39 12 0.07 739.00 20213.00 11800 20240521 -33.90 6590 20250409 18.36 7990 -2.38 20250210 6590 18.36 20250409 11800 -33.90 20240521 6590 18.36 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
6 20250516 120541 55 60.00 KOSPI 제조 N N N Y 60 N 7800 -10 5 -0.13 100208160 12823 69.48 7830 7870 7750 10150 5470 7810 7814.72 4.37 0 -865 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1602 10.55 0.39 12 0.06 739.00 20213.00 11800 20240521 -33.90 6590 20250409 18.36 7990 -2.38 20250210 6590 18.36 20250409 11800 -33.90 20240521 6590 18.36 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
7 20250516 110521 55 60.00 KOSPI 제조 N N N Y 60 N 7800 -10 5 -0.13 83824590 10724 58.11 7830 7870 7750 10150 5470 7810 7816.54 4.37 0 -80 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1602 10.55 0.39 12 0.05 739.00 20213.00 11800 20240521 -33.90 6590 20250409 18.36 7990 -2.38 20250210 6590 18.36 20250409 11800 -33.90 20240521 6590 18.36 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
8 20250516 100543 55 60.00 KOSPI 제조 N N N Y 60 N 7810 0 3 0.00 55308770 7068 38.30 7830 7870 7750 10150 5470 7810 7825.24 4.37 0 -70 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1604 10.57 0.39 12 0.03 739.00 20213.00 11800 20240521 -33.81 6590 20250409 18.51 7990 -2.25 20250210 6590 18.51 20250409 11800 -33.81 20240521 6590 18.51 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
9 20250516 090543 55 60.00 KOSPI 제조 N N N Y 60 N 7840 30 2 0.38 3074050 392 2.12 7830 7870 7830 10150 5470 7810 7841.96 4.37 0 -2 7970 7890 7820 7740 7670 7855 7705 205 2340 1000 5620 10 1 20535282 1610 10.61 0.39 12 0.00 739.00 20213.00 11800 20240521 -33.56 6590 20250409 18.97 7990 -1.88 20250210 6590 18.97 20250409 11800 -33.56 20240521 6590 18.97 20250409 1.81 Y 079430 1000 205 억 896684 N N 819 N 00 N
10 20250515 160621 55 60.00 KOSPI 제조 N N N Y 60 N 7810 -10 5 -0.13 144597110 18455 96.99 7820 7900 7750 10160 5480 7820 7835.13 4.36 0 2893 8066 7942 7826 7702 7586 8005 7765 205 2340 1000 5630 10 1 20535282 1604 10.57 0.39 12 0.09 739.00 20213.00 11800 20240521 -33.81 6590 20250409 18.51 7990 -2.25 20250210 6590 18.51 20250409 11800 -33.81 20240521 6590 18.51 20250409 1.83 Y 079430 1000 205 억 896023 N N 819 N 00 N
11 20250515 150626 55 60.00 KOSPI 제조 N N N Y 60 N 7860 40 2 0.51 139819400 17846 93.79 7820 7900 7750 10160 5480 7820 7834.78 4.36 0 2836 8066 7942 7826 7702 7586 8005 7765 205 2340 1000 5630 10 1 20535282 1614 10.64 0.39 12 0.09 739.00 20213.00 11800 20240521 -33.39 6590 20250409 19.27 7990 -1.63 20250210 6590 19.27 20250409 11800 -33.39 20240521 6590 19.27 20250409 1.83 Y 079430 1000 205 억 896023 N N 485 N 00 N
12 20250515 140628 55 60.00 KOSPI 제조 N N N Y 60 N 7850 30 2 0.38 120991090 15444 81.17 7820 7900 7750 10160 5480 7820 7834.18 4.36 0 2758 8066 7942 7826 7702 7586 8005 7765 205 2340 1000 5630 10 1 20535282 1612 10.62 0.39 12 0.08 739.00 20213.00 11800 20240521 -33.47 6590 20250409 19.12 7990 -1.75 20250210 6590 19.12 20250409 11800 -33.47 20240521 6590 19.12 20250409 1.83 Y 079430 1000 205 억 896023 N N 485 N 00 N