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
101140/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
20250516,160624,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13860,-280,5,-1.98,240102020,17365,74.16,14010,14390,13370,18380,9900,14140,13826.78,0.63,0,-2305,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1392,8.64,0.86,12,0.17,1605.00,16156.00,16570,20250509,-16.35,585,20240503,2269.23,16570,-16.35,20250509,4395,215.36,20250217,16570,-16.35,20250509,4395,215.36,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,150634,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14100,-40,5,-0.28,226607040,16396,70.02,14010,14390,13370,18380,9900,14140,13820.87,0.63,0,-2407,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1416,8.79,0.87,12,0.16,1605.00,16156.00,16570,20250509,-14.91,585,20240503,2310.26,16570,-14.91,20250509,4395,220.82,20250217,16570,-14.91,20250509,4395,220.82,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,140630,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13910,-230,5,-1.63,185193500,13400,57.23,14010,14390,13370,18380,9900,14140,13820.41,0.63,0,-1327,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1397,8.67,0.86,12,0.13,1605.00,16156.00,16570,20250509,-16.05,585,20240503,2277.78,16570,-16.05,20250509,4395,216.50,20250217,16570,-16.05,20250509,4395,216.50,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,130628,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13910,-230,5,-1.63,161758130,11709,50.00,14010,14390,13370,18380,9900,14140,13814.85,0.63,0,-751,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1397,8.67,0.86,12,0.12,1605.00,16156.00,16570,20250509,-16.05,585,20240503,2277.78,16570,-16.05,20250509,4395,216.50,20250217,16570,-16.05,20250509,4395,216.50,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,120630,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13840,-300,5,-2.12,154340590,11176,47.73,14010,14390,13370,18380,9900,14140,13810.00,0.63,0,-624,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1390,8.62,0.86,12,0.11,1605.00,16156.00,16570,20250509,-16.48,585,20240503,2265.81,16570,-16.48,20250509,4395,214.90,20250217,16570,-16.48,20250509,4395,214.90,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,110607,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13860,-280,5,-1.98,135676700,9831,41.98,14010,14390,13370,18380,9900,14140,13800.91,0.63,0,-814,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1392,8.64,0.86,12,0.10,1605.00,16156.00,16570,20250509,-16.35,585,20240503,2269.23,16570,-16.35,20250509,4395,215.36,20250217,16570,-16.35,20250509,4395,215.36,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,100633,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13940,-200,5,-1.41,104837300,7597,32.44,14010,14390,13370,18380,9900,14140,13799.83,0.63,0,-1092,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1400,8.69,0.86,12,0.08,1605.00,16156.00,16570,20250509,-15.87,585,20240503,2282.91,16570,-15.87,20250509,4395,217.18,20250217,16570,-15.87,20250509,4395,217.18,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250516,090634,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13720,-420,5,-2.97,10753140,779,3.33,14010,14010,13370,18380,9900,14140,13803.77,0.63,0,-209,14860,14500,14250,13890,13640,14375,13765,50,4240,500,0,10,1,10044216,1378,8.55,0.85,12,0.01,1605.00,16156.00,16570,20250509,-17.20,585,20240503,2245.30,16570,-17.20,20250509,4395,212.17,20250217,16570,-17.20,20250509,4395,212.17,20250217,0.00,Y,101140,500,50 억,,63293,N,N,0,N,02,N
20250515,160717,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14140,-510,5,-3.48,332229240,23389,53.14,14610,14610,14000,19040,10260,14650,14204.51,0.67,0,-3574,15223,14936,14493,14206,13763,15080,14350,50,4390,500,0,10,1,10044216,1420,8.81,0.88,12,0.23,1605.00,16156.00,16570,20250509,-14.67,585,20240502,2317.09,16570,-14.67,20250509,4395,221.73,20250217,16570,-14.67,20250509,4395,221.73,20250217,0.00,Y,101140,500,50 억,,66858,N,N,3406,N,02,N
20250515,150724,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14140,-510,5,-3.48,301247950,21199,48.17,14610,14610,14000,19040,10260,14650,14210.48,0.67,0,-3854,15223,14936,14493,14206,13763,15080,14350,50,4390,500,0,10,1,10044216,1420,8.81,0.88,12,0.21,1605.00,16156.00,16570,20250509,-14.67,585,20240502,2317.09,16570,-14.67,20250509,4395,221.73,20250217,16570,-14.67,20250509,4395,221.73,20250217,0.00,Y,101140,500,50 억,,66858,N,N,3406,N,02,N
20250515,140725,53,100.00,KOSPI,,유통,N,N,N,N, ,N,14190,-460,5,-3.14,275261210,19363,43.99,14610,14610,14000,19040,10260,14650,14215.83,0.67,0,-3902,15223,14936,14493,14206,13763,15080,14350,50,4390,500,0,10,1,10044216,1425,8.84,0.88,12,0.19,1605.00,16156.00,16570,20250509,-14.36,585,20240502,2325.64,16570,-14.36,20250509,4395,222.87,20250217,16570,-14.36,20250509,4395,222.87,20250217,0.00,Y,101140,500,50 억,,66858,N,N,3406,N,02,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 160624 53 100.00 KOSPI 유통 N N N N N 13860 -280 5 -1.98 240102020 17365 74.16 14010 14390 13370 18380 9900 14140 13826.78 0.63 0 -2305 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1392 8.64 0.86 12 0.17 1605.00 16156.00 16570 20250509 -16.35 585 20240503 2269.23 16570 -16.35 20250509 4395 215.36 20250217 16570 -16.35 20250509 4395 215.36 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
3 20250516 150634 53 100.00 KOSPI 유통 N N N N N 14100 -40 5 -0.28 226607040 16396 70.02 14010 14390 13370 18380 9900 14140 13820.87 0.63 0 -2407 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1416 8.79 0.87 12 0.16 1605.00 16156.00 16570 20250509 -14.91 585 20240503 2310.26 16570 -14.91 20250509 4395 220.82 20250217 16570 -14.91 20250509 4395 220.82 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
4 20250516 140630 53 100.00 KOSPI 유통 N N N N N 13910 -230 5 -1.63 185193500 13400 57.23 14010 14390 13370 18380 9900 14140 13820.41 0.63 0 -1327 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1397 8.67 0.86 12 0.13 1605.00 16156.00 16570 20250509 -16.05 585 20240503 2277.78 16570 -16.05 20250509 4395 216.50 20250217 16570 -16.05 20250509 4395 216.50 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
5 20250516 130628 53 100.00 KOSPI 유통 N N N N N 13910 -230 5 -1.63 161758130 11709 50.00 14010 14390 13370 18380 9900 14140 13814.85 0.63 0 -751 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1397 8.67 0.86 12 0.12 1605.00 16156.00 16570 20250509 -16.05 585 20240503 2277.78 16570 -16.05 20250509 4395 216.50 20250217 16570 -16.05 20250509 4395 216.50 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
6 20250516 120630 53 100.00 KOSPI 유통 N N N N N 13840 -300 5 -2.12 154340590 11176 47.73 14010 14390 13370 18380 9900 14140 13810.00 0.63 0 -624 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1390 8.62 0.86 12 0.11 1605.00 16156.00 16570 20250509 -16.48 585 20240503 2265.81 16570 -16.48 20250509 4395 214.90 20250217 16570 -16.48 20250509 4395 214.90 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
7 20250516 110607 53 100.00 KOSPI 유통 N N N N N 13860 -280 5 -1.98 135676700 9831 41.98 14010 14390 13370 18380 9900 14140 13800.91 0.63 0 -814 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1392 8.64 0.86 12 0.10 1605.00 16156.00 16570 20250509 -16.35 585 20240503 2269.23 16570 -16.35 20250509 4395 215.36 20250217 16570 -16.35 20250509 4395 215.36 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
8 20250516 100633 53 100.00 KOSPI 유통 N N N N N 13940 -200 5 -1.41 104837300 7597 32.44 14010 14390 13370 18380 9900 14140 13799.83 0.63 0 -1092 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1400 8.69 0.86 12 0.08 1605.00 16156.00 16570 20250509 -15.87 585 20240503 2282.91 16570 -15.87 20250509 4395 217.18 20250217 16570 -15.87 20250509 4395 217.18 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
9 20250516 090634 53 100.00 KOSPI 유통 N N N N N 13720 -420 5 -2.97 10753140 779 3.33 14010 14010 13370 18380 9900 14140 13803.77 0.63 0 -209 14860 14500 14250 13890 13640 14375 13765 50 4240 500 0 10 1 10044216 1378 8.55 0.85 12 0.01 1605.00 16156.00 16570 20250509 -17.20 585 20240503 2245.30 16570 -17.20 20250509 4395 212.17 20250217 16570 -17.20 20250509 4395 212.17 20250217 0.00 Y 101140 500 50 억 63293 N N 0 N 02 N
10 20250515 160717 53 100.00 KOSPI 유통 N N N N N 14140 -510 5 -3.48 332229240 23389 53.14 14610 14610 14000 19040 10260 14650 14204.51 0.67 0 -3574 15223 14936 14493 14206 13763 15080 14350 50 4390 500 0 10 1 10044216 1420 8.81 0.88 12 0.23 1605.00 16156.00 16570 20250509 -14.67 585 20240502 2317.09 16570 -14.67 20250509 4395 221.73 20250217 16570 -14.67 20250509 4395 221.73 20250217 0.00 Y 101140 500 50 억 66858 N N 3406 N 02 N
11 20250515 150724 53 100.00 KOSPI 유통 N N N N N 14140 -510 5 -3.48 301247950 21199 48.17 14610 14610 14000 19040 10260 14650 14210.48 0.67 0 -3854 15223 14936 14493 14206 13763 15080 14350 50 4390 500 0 10 1 10044216 1420 8.81 0.88 12 0.21 1605.00 16156.00 16570 20250509 -14.67 585 20240502 2317.09 16570 -14.67 20250509 4395 221.73 20250217 16570 -14.67 20250509 4395 221.73 20250217 0.00 Y 101140 500 50 억 66858 N N 3406 N 02 N
12 20250515 140725 53 100.00 KOSPI 유통 N N N N N 14190 -460 5 -3.14 275261210 19363 43.99 14610 14610 14000 19040 10260 14650 14215.83 0.67 0 -3902 15223 14936 14493 14206 13763 15080 14350 50 4390 500 0 10 1 10044216 1425 8.84 0.88 12 0.19 1605.00 16156.00 16570 20250509 -14.36 585 20240502 2325.64 16570 -14.36 20250509 4395 222.87 20250217 16570 -14.36 20250509 4395 222.87 20250217 0.00 Y 101140 500 50 억 66858 N N 3406 N 02 N