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
089860/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
20250516,160559,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30750,-150,5,-0.49,988627000,32292,64.47,31150,31150,30450,40150,21650,30900,30615.09,6.49,0,4723,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11165,10.54,0.76,12,0.09,2917.00,40683.00,35950,20241209,-14.46,26050,20250409,18.04,31500,-2.38,20250515,26050,18.04,20250409,35950,-14.46,20241209,26050,18.04,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,6905,N,00,N
20250516,150607,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30550,-350,5,-1.13,777434650,25396,50.70,31150,31150,30450,40150,21650,30900,30612.48,6.49,0,4764,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11093,10.47,0.75,12,0.07,2917.00,40683.00,35950,20241209,-15.02,26050,20250409,17.27,31500,-3.02,20250515,26050,17.27,20250409,35950,-15.02,20241209,26050,17.27,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250516,140604,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30700,-200,5,-0.65,417876700,13641,27.23,31150,31150,30450,40150,21650,30900,30633.88,6.49,0,874,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11147,10.52,0.75,12,0.04,2917.00,40683.00,35950,20241209,-14.60,26050,20250409,17.85,31500,-2.54,20250515,26050,17.85,20250409,35950,-14.60,20241209,26050,17.85,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250516,130602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30600,-300,5,-0.97,353948400,11558,23.07,31150,31150,30450,40150,21650,30900,30623.67,6.49,0,716,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11111,10.49,0.75,12,0.03,2917.00,40683.00,35950,20241209,-14.88,26050,20250409,17.47,31500,-2.86,20250515,26050,17.47,20250409,35950,-14.88,20241209,26050,17.47,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250516,120604,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30650,-250,5,-0.81,261640375,8540,17.05,31150,31150,30450,40150,21650,30900,30637.05,6.49,0,-689,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11129,10.51,0.75,12,0.02,2917.00,40683.00,35950,20241209,-14.74,26050,20250409,17.66,31500,-2.70,20250515,26050,17.66,20250409,35950,-14.74,20241209,26050,17.66,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250516,110543,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30700,-200,5,-0.65,228675025,7464,14.90,31150,31150,30450,40150,21650,30900,30637.06,6.49,0,-1186,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11147,10.52,0.75,12,0.02,2917.00,40683.00,35950,20241209,-14.60,26050,20250409,17.85,31500,-2.54,20250515,26050,17.85,20250409,35950,-14.60,20241209,26050,17.85,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250516,100606,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30700,-200,5,-0.65,56575425,1839,3.67,31150,31150,30650,40150,21650,30900,30764.23,6.49,0,-133,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11147,10.52,0.75,12,0.01,2917.00,40683.00,35950,20241209,-14.60,26050,20250409,17.85,31500,-2.54,20250515,26050,17.85,20250409,35950,-14.60,20241209,26050,17.85,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250516,090607,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30750,-150,5,-0.49,15244750,493,0.98,31150,31150,30700,40150,21650,30900,30922.41,6.49,0,51,31800,31350,31050,30600,30300,31200,30450,1832,9250,5000,23480,50,1,36309388,11165,10.54,0.76,12,0.00,2917.00,40683.00,35950,20241209,-14.46,26050,20250409,18.04,31500,-2.38,20250515,26050,18.04,20250409,35950,-14.46,20241209,26050,18.04,20250409,0.13,Y,089860,5000,1831 억,,2355145,N,N,3962,N,00,N
20250515,160647,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30900,-150,5,-0.48,1563503800,50091,135.05,31050,31500,30750,40350,21750,31050,31213.27,6.49,0,16821,31416,31232,30916,30732,30416,31325,30825,1832,9300,5000,23590,50,1,36309388,11220,10.59,0.76,12,0.14,2917.00,40683.00,35950,20241209,-14.05,26050,20250409,18.62,31500,-1.90,20250515,26050,18.62,20250409,35950,-14.05,20241209,26050,18.62,20250409,0.14,Y,089860,5000,1831 억,,2355694,N,N,3962,N,00,N
20250515,150653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30800,-250,5,-0.81,1506728600,48253,130.10,31050,31500,30750,40350,21750,31050,31225.59,6.49,0,17218,31416,31232,30916,30732,30416,31325,30825,1832,9300,5000,23590,50,1,36309388,11183,10.56,0.76,12,0.13,2917.00,40683.00,35950,20241209,-14.33,26050,20250409,18.23,31500,-2.22,20250515,26050,18.23,20250409,35950,-14.33,20241209,26050,18.23,20250409,0.14,Y,089860,5000,1831 억,,2355694,N,N,5320,N,00,N
20250515,140655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30850,-200,5,-0.64,1411695250,45174,121.80,31050,31500,30750,40350,21750,31050,31250.17,6.49,0,16868,31416,31232,30916,30732,30416,31325,30825,1832,9300,5000,23590,50,1,36309388,11201,10.58,0.76,12,0.12,2917.00,40683.00,35950,20241209,-14.19,26050,20250409,18.43,31500,-2.06,20250515,26050,18.43,20250409,35950,-14.19,20241209,26050,18.43,20250409,0.14,Y,089860,5000,1831 억,,2355694,N,N,5320,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 160559 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30750 -150 5 -0.49 988627000 32292 64.47 31150 31150 30450 40150 21650 30900 30615.09 6.49 0 4723 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11165 10.54 0.76 12 0.09 2917.00 40683.00 35950 20241209 -14.46 26050 20250409 18.04 31500 -2.38 20250515 26050 18.04 20250409 35950 -14.46 20241209 26050 18.04 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 6905 N 00 N
3 20250516 150607 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30550 -350 5 -1.13 777434650 25396 50.70 31150 31150 30450 40150 21650 30900 30612.48 6.49 0 4764 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11093 10.47 0.75 12 0.07 2917.00 40683.00 35950 20241209 -15.02 26050 20250409 17.27 31500 -3.02 20250515 26050 17.27 20250409 35950 -15.02 20241209 26050 17.27 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
4 20250516 140604 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30700 -200 5 -0.65 417876700 13641 27.23 31150 31150 30450 40150 21650 30900 30633.88 6.49 0 874 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11147 10.52 0.75 12 0.04 2917.00 40683.00 35950 20241209 -14.60 26050 20250409 17.85 31500 -2.54 20250515 26050 17.85 20250409 35950 -14.60 20241209 26050 17.85 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
5 20250516 130602 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30600 -300 5 -0.97 353948400 11558 23.07 31150 31150 30450 40150 21650 30900 30623.67 6.49 0 716 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11111 10.49 0.75 12 0.03 2917.00 40683.00 35950 20241209 -14.88 26050 20250409 17.47 31500 -2.86 20250515 26050 17.47 20250409 35950 -14.88 20241209 26050 17.47 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
6 20250516 120604 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30650 -250 5 -0.81 261640375 8540 17.05 31150 31150 30450 40150 21650 30900 30637.05 6.49 0 -689 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11129 10.51 0.75 12 0.02 2917.00 40683.00 35950 20241209 -14.74 26050 20250409 17.66 31500 -2.70 20250515 26050 17.66 20250409 35950 -14.74 20241209 26050 17.66 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
7 20250516 110543 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30700 -200 5 -0.65 228675025 7464 14.90 31150 31150 30450 40150 21650 30900 30637.06 6.49 0 -1186 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11147 10.52 0.75 12 0.02 2917.00 40683.00 35950 20241209 -14.60 26050 20250409 17.85 31500 -2.54 20250515 26050 17.85 20250409 35950 -14.60 20241209 26050 17.85 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
8 20250516 100606 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30700 -200 5 -0.65 56575425 1839 3.67 31150 31150 30650 40150 21650 30900 30764.23 6.49 0 -133 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11147 10.52 0.75 12 0.01 2917.00 40683.00 35950 20241209 -14.60 26050 20250409 17.85 31500 -2.54 20250515 26050 17.85 20250409 35950 -14.60 20241209 26050 17.85 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
9 20250516 090607 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30750 -150 5 -0.49 15244750 493 0.98 31150 31150 30700 40150 21650 30900 30922.41 6.49 0 51 31800 31350 31050 30600 30300 31200 30450 1832 9250 5000 23480 50 1 36309388 11165 10.54 0.76 12 0.00 2917.00 40683.00 35950 20241209 -14.46 26050 20250409 18.04 31500 -2.38 20250515 26050 18.04 20250409 35950 -14.46 20241209 26050 18.04 20250409 0.13 Y 089860 5000 1831 억 2355145 N N 3962 N 00 N
10 20250515 160647 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30900 -150 5 -0.48 1563503800 50091 135.05 31050 31500 30750 40350 21750 31050 31213.27 6.49 0 16821 31416 31232 30916 30732 30416 31325 30825 1832 9300 5000 23590 50 1 36309388 11220 10.59 0.76 12 0.14 2917.00 40683.00 35950 20241209 -14.05 26050 20250409 18.62 31500 -1.90 20250515 26050 18.62 20250409 35950 -14.05 20241209 26050 18.62 20250409 0.14 Y 089860 5000 1831 억 2355694 N N 3962 N 00 N
11 20250515 150653 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30800 -250 5 -0.81 1506728600 48253 130.10 31050 31500 30750 40350 21750 31050 31225.59 6.49 0 17218 31416 31232 30916 30732 30416 31325 30825 1832 9300 5000 23590 50 1 36309388 11183 10.56 0.76 12 0.13 2917.00 40683.00 35950 20241209 -14.33 26050 20250409 18.23 31500 -2.22 20250515 26050 18.23 20250409 35950 -14.33 20241209 26050 18.23 20250409 0.14 Y 089860 5000 1831 억 2355694 N N 5320 N 00 N
12 20250515 140655 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30850 -200 5 -0.64 1411695250 45174 121.80 31050 31500 30750 40350 21750 31050 31250.17 6.49 0 16868 31416 31232 30916 30732 30416 31325 30825 1832 9300 5000 23590 50 1 36309388 11201 10.58 0.76 12 0.12 2917.00 40683.00 35950 20241209 -14.19 26050 20250409 18.43 31500 -2.06 20250515 26050 18.43 20250409 35950 -14.19 20241209 26050 18.43 20250409 0.14 Y 089860 5000 1831 억 2355694 N N 5320 N 00 N