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
094280/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
20250516,160610,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12110,-60,5,-0.49,91770105,7572,112.95,12170,12190,12070,15820,8520,12170,12119.67,0.97,0,1011,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1400,12.79,1.94,12,0.07,947.00,6233.00,17000,20240627,-28.76,11470,20250407,5.58,12500,-3.12,20250509,11470,5.58,20250407,17000,-28.76,20240627,11470,5.58,20250407,0.38,Y,094280,500,57 억,,111608,N,N,626,N,00,N
20250516,150620,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12130,-40,5,-0.33,82578625,6816,101.67,12170,12190,12070,15820,8520,12170,12115.41,0.97,0,382,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1402,12.81,1.95,12,0.06,947.00,6233.00,17000,20240627,-28.65,11470,20250407,5.75,12500,-2.96,20250509,11470,5.75,20250407,17000,-28.65,20240627,11470,5.75,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250516,140616,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12090,-80,5,-0.66,77785175,6420,95.76,12170,12190,12070,15820,8520,12170,12116.07,0.97,0,447,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1397,12.77,1.94,12,0.06,947.00,6233.00,17000,20240627,-28.88,11470,20250407,5.41,12500,-3.28,20250509,11470,5.41,20250407,17000,-28.88,20240627,11470,5.41,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250516,130614,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12090,-80,5,-0.66,75946225,6268,93.50,12170,12190,12070,15820,8520,12170,12116.50,0.97,0,542,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1397,12.77,1.94,12,0.05,947.00,6233.00,17000,20240627,-28.88,11470,20250407,5.41,12500,-3.28,20250509,11470,5.41,20250407,17000,-28.88,20240627,11470,5.41,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250516,120616,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12140,-30,5,-0.25,38838125,3201,47.75,12170,12190,12110,15820,8520,12170,12133.12,0.97,0,188,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1403,12.82,1.95,12,0.03,947.00,6233.00,17000,20240627,-28.59,11470,20250407,5.84,12500,-2.88,20250509,11470,5.84,20250407,17000,-28.59,20240627,11470,5.84,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250516,110554,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12140,-30,5,-0.25,34010090,2803,41.81,12170,12190,12110,15820,8520,12170,12133.46,0.97,0,73,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1403,12.82,1.95,12,0.02,947.00,6233.00,17000,20240627,-28.59,11470,20250407,5.84,12500,-2.88,20250509,11470,5.84,20250407,17000,-28.59,20240627,11470,5.84,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250516,100619,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12150,-20,5,-0.16,14921510,1228,18.32,12170,12190,12120,15820,8520,12170,12151.07,0.97,0,22,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1404,12.83,1.95,12,0.01,947.00,6233.00,17000,20240627,-28.53,11470,20250407,5.93,12500,-2.80,20250509,11470,5.93,20250407,17000,-28.53,20240627,11470,5.93,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250516,090619,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12160,-10,5,-0.08,10295160,847,12.63,12170,12190,12130,15820,8520,12170,12154.85,0.97,0,-1,12310,12240,12170,12100,12030,12205,12065,58,3650,500,9240,10,1,11558200,1405,12.84,1.95,12,0.01,947.00,6233.00,17000,20240627,-28.47,11470,20250407,6.02,12500,-2.72,20250509,11470,6.02,20250407,17000,-28.47,20240627,11470,6.02,20250407,0.38,Y,094280,500,57 억,,111608,N,N,180,N,00,N
20250515,160701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,10,2,0.08,80965620,6661,50.62,12240,12240,12100,15800,8520,12160,12155.17,0.96,0,237,12293,12226,12173,12106,12053,12220,12100,58,3640,500,9240,10,1,11558200,1407,12.85,1.95,12,0.06,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.39,Y,094280,500,57 억,,111098,N,N,180,N,00,N
20250515,150707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12150,-10,5,-0.08,76588420,6301,47.88,12240,12240,12100,15800,8520,12160,12154.96,0.96,0,179,12293,12226,12173,12106,12053,12220,12100,58,3640,500,9240,10,1,11558200,1404,12.83,1.95,12,0.05,947.00,6233.00,17000,20240627,-28.53,11470,20250407,5.93,12500,-2.80,20250509,11470,5.93,20250407,17000,-28.53,20240627,11470,5.93,20250407,0.39,Y,094280,500,57 억,,111098,N,N,70,N,00,N
20250515,140709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12150,-10,5,-0.08,54214610,4461,33.90,12240,12240,12100,15800,8520,12160,12153.02,0.96,0,-199,12293,12226,12173,12106,12053,12220,12100,58,3640,500,9240,10,1,11558200,1404,12.83,1.95,12,0.04,947.00,6233.00,17000,20240627,-28.53,11470,20250407,5.93,12500,-2.80,20250509,11470,5.93,20250407,17000,-28.53,20240627,11470,5.93,20250407,0.39,Y,094280,500,57 억,,111098,N,N,70,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 160610 57 100.00 KOSPI 일반서비스 N N N N N 12110 -60 5 -0.49 91770105 7572 112.95 12170 12190 12070 15820 8520 12170 12119.67 0.97 0 1011 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1400 12.79 1.94 12 0.07 947.00 6233.00 17000 20240627 -28.76 11470 20250407 5.58 12500 -3.12 20250509 11470 5.58 20250407 17000 -28.76 20240627 11470 5.58 20250407 0.38 Y 094280 500 57 억 111608 N N 626 N 00 N
3 20250516 150620 57 100.00 KOSPI 일반서비스 N N N N N 12130 -40 5 -0.33 82578625 6816 101.67 12170 12190 12070 15820 8520 12170 12115.41 0.97 0 382 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1402 12.81 1.95 12 0.06 947.00 6233.00 17000 20240627 -28.65 11470 20250407 5.75 12500 -2.96 20250509 11470 5.75 20250407 17000 -28.65 20240627 11470 5.75 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
4 20250516 140616 57 100.00 KOSPI 일반서비스 N N N N N 12090 -80 5 -0.66 77785175 6420 95.76 12170 12190 12070 15820 8520 12170 12116.07 0.97 0 447 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1397 12.77 1.94 12 0.06 947.00 6233.00 17000 20240627 -28.88 11470 20250407 5.41 12500 -3.28 20250509 11470 5.41 20250407 17000 -28.88 20240627 11470 5.41 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
5 20250516 130614 57 100.00 KOSPI 일반서비스 N N N N N 12090 -80 5 -0.66 75946225 6268 93.50 12170 12190 12070 15820 8520 12170 12116.50 0.97 0 542 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1397 12.77 1.94 12 0.05 947.00 6233.00 17000 20240627 -28.88 11470 20250407 5.41 12500 -3.28 20250509 11470 5.41 20250407 17000 -28.88 20240627 11470 5.41 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
6 20250516 120616 57 100.00 KOSPI 일반서비스 N N N N N 12140 -30 5 -0.25 38838125 3201 47.75 12170 12190 12110 15820 8520 12170 12133.12 0.97 0 188 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1403 12.82 1.95 12 0.03 947.00 6233.00 17000 20240627 -28.59 11470 20250407 5.84 12500 -2.88 20250509 11470 5.84 20250407 17000 -28.59 20240627 11470 5.84 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
7 20250516 110554 57 100.00 KOSPI 일반서비스 N N N N N 12140 -30 5 -0.25 34010090 2803 41.81 12170 12190 12110 15820 8520 12170 12133.46 0.97 0 73 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1403 12.82 1.95 12 0.02 947.00 6233.00 17000 20240627 -28.59 11470 20250407 5.84 12500 -2.88 20250509 11470 5.84 20250407 17000 -28.59 20240627 11470 5.84 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
8 20250516 100619 57 100.00 KOSPI 일반서비스 N N N N N 12150 -20 5 -0.16 14921510 1228 18.32 12170 12190 12120 15820 8520 12170 12151.07 0.97 0 22 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1404 12.83 1.95 12 0.01 947.00 6233.00 17000 20240627 -28.53 11470 20250407 5.93 12500 -2.80 20250509 11470 5.93 20250407 17000 -28.53 20240627 11470 5.93 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
9 20250516 090619 57 100.00 KOSPI 일반서비스 N N N N N 12160 -10 5 -0.08 10295160 847 12.63 12170 12190 12130 15820 8520 12170 12154.85 0.97 0 -1 12310 12240 12170 12100 12030 12205 12065 58 3650 500 9240 10 1 11558200 1405 12.84 1.95 12 0.01 947.00 6233.00 17000 20240627 -28.47 11470 20250407 6.02 12500 -2.72 20250509 11470 6.02 20250407 17000 -28.47 20240627 11470 6.02 20250407 0.38 Y 094280 500 57 억 111608 N N 180 N 00 N
10 20250515 160701 57 100.00 KOSPI 일반서비스 N N N N N 12170 10 2 0.08 80965620 6661 50.62 12240 12240 12100 15800 8520 12160 12155.17 0.96 0 237 12293 12226 12173 12106 12053 12220 12100 58 3640 500 9240 10 1 11558200 1407 12.85 1.95 12 0.06 947.00 6233.00 17000 20240627 -28.41 11470 20250407 6.10 12500 -2.64 20250509 11470 6.10 20250407 17000 -28.41 20240627 11470 6.10 20250407 0.39 Y 094280 500 57 억 111098 N N 180 N 00 N
11 20250515 150707 57 100.00 KOSPI 일반서비스 N N N N N 12150 -10 5 -0.08 76588420 6301 47.88 12240 12240 12100 15800 8520 12160 12154.96 0.96 0 179 12293 12226 12173 12106 12053 12220 12100 58 3640 500 9240 10 1 11558200 1404 12.83 1.95 12 0.05 947.00 6233.00 17000 20240627 -28.53 11470 20250407 5.93 12500 -2.80 20250509 11470 5.93 20250407 17000 -28.53 20240627 11470 5.93 20250407 0.39 Y 094280 500 57 억 111098 N N 70 N 00 N
12 20250515 140709 57 100.00 KOSPI 일반서비스 N N N N N 12150 -10 5 -0.08 54214610 4461 33.90 12240 12240 12100 15800 8520 12160 12153.02 0.96 0 -199 12293 12226 12173 12106 12053 12220 12100 58 3640 500 9240 10 1 11558200 1404 12.83 1.95 12 0.04 947.00 6233.00 17000 20240627 -28.53 11470 20250407 5.93 12500 -2.80 20250509 11470 5.93 20250407 17000 -28.53 20240627 11470 5.93 20250407 0.39 Y 094280 500 57 억 111098 N N 70 N 00 N