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
183190/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
20250516,160732,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11220,110,2,0.99,1301590965,115575,213.55,11110,11420,11000,14440,7780,11110,11261.87,6.36,0,6122,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4190,5.31,0.39,12,0.31,2112.00,29136.00,12240,20240605,-8.33,9370,20241209,19.74,11420,-1.75,20250516,9760,14.96,20250407,12240,-8.33,20240605,9370,19.74,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4658,N,00,N
20250516,150746,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11270,160,2,1.44,1285049965,114103,210.83,11110,11420,11000,14440,7780,11110,11262.19,6.36,0,6062,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4209,5.34,0.39,12,0.31,2112.00,29136.00,12240,20240605,-7.92,9370,20241209,20.28,11420,-1.31,20250516,9760,15.47,20250407,12240,-7.92,20240605,9370,20.28,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250516,140740,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11265,155,2,1.40,995258290,88368,163.28,11110,11420,11000,14440,7780,11110,11262.65,6.36,0,1107,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4207,5.33,0.39,12,0.24,2112.00,29136.00,12240,20240605,-7.97,9370,20241209,20.22,11420,-1.36,20250516,9760,15.42,20250407,12240,-7.97,20240605,9370,20.22,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250516,130737,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11245,135,2,1.22,856994020,76070,140.55,11110,11420,11000,14440,7780,11110,11265.86,6.36,0,4260,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4200,5.32,0.39,12,0.20,2112.00,29136.00,12240,20240605,-8.13,9370,20241209,20.01,11420,-1.53,20250516,9760,15.22,20250407,12240,-8.13,20240605,9370,20.01,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250516,120742,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11285,175,2,1.58,760029840,67448,124.62,11110,11420,11000,14440,7780,11110,11268.38,6.36,0,4578,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4215,5.34,0.39,12,0.18,2112.00,29136.00,12240,20240605,-7.80,9370,20241209,20.44,11420,-1.18,20250516,9760,15.62,20250407,12240,-7.80,20240605,9370,20.44,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250516,110712,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11300,190,2,1.71,628434870,55790,103.08,11110,11420,11000,14440,7780,11110,11264.29,6.36,0,4483,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4220,5.35,0.39,12,0.15,2112.00,29136.00,12240,20240605,-7.68,9370,20241209,20.60,11420,-1.05,20250516,9760,15.78,20250407,12240,-7.68,20240605,9370,20.60,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250516,100737,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11230,120,2,1.08,259376795,23162,42.80,11110,11270,11000,14440,7780,11110,11198.38,6.36,0,11033,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4194,5.32,0.39,12,0.06,2112.00,29136.00,12240,20240605,-8.25,9370,20241209,19.85,11410,-1.58,20250513,9760,15.06,20250407,12240,-8.25,20240605,9370,19.85,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250516,090745,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11110,0,3,0.00,2890600,261,0.48,11110,11110,11000,14440,7780,11110,11075.10,6.36,0,44,11376,11242,11156,11022,10936,11200,10980,195,3330,500,8220,10,1,37346770,4149,5.26,0.38,12,0.00,2112.00,29136.00,12240,20240605,-9.23,9370,20241209,18.57,11410,-2.63,20250513,9760,13.83,20250407,12240,-9.23,20240605,9370,18.57,20241209,0.22,Y,183190,500,194 억,,2376933,N,N,4445,N,00,N
20250515,160836,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11110,-180,5,-1.59,604662925,54121,86.26,11290,11290,11070,14670,7910,11290,11172.43,6.36,0,1527,11503,11396,11293,11186,11083,11345,11135,195,3380,500,8350,10,1,37346770,4149,5.26,0.38,12,0.14,2112.00,29136.00,12240,20240605,-9.23,9370,20241209,18.57,11410,-2.63,20250513,9760,13.83,20250407,12240,-9.23,20240605,9370,18.57,20241209,0.22,Y,183190,500,194 억,,2374484,N,N,4445,N,00,N
20250515,150846,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11180,-110,5,-0.97,578594005,51784,82.54,11290,11290,11070,14670,7910,11290,11173.22,6.36,0,3082,11503,11396,11293,11186,11083,11345,11135,195,3380,500,8350,10,1,37346770,4175,5.29,0.38,12,0.14,2112.00,29136.00,12240,20240605,-8.66,9370,20241209,19.32,11410,-2.02,20250513,9760,14.55,20250407,12240,-8.66,20240605,9370,19.32,20241209,0.22,Y,183190,500,194 억,,2374484,N,N,5603,N,00,N
20250515,140847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11120,-170,5,-1.51,381401395,34074,54.31,11290,11290,11100,14670,7910,11290,11193.33,6.36,0,2937,11503,11396,11293,11186,11083,11345,11135,195,3380,500,8350,10,1,37346770,4153,5.27,0.38,12,0.09,2112.00,29136.00,12240,20240605,-9.15,9370,20241209,18.68,11410,-2.54,20250513,9760,13.93,20250407,12240,-9.15,20240605,9370,18.68,20241209,0.22,Y,183190,500,194 억,,2374484,N,N,5603,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 160732 55 60.00 KOSPI 비금속 N N N Y 60 N 11220 110 2 0.99 1301590965 115575 213.55 11110 11420 11000 14440 7780 11110 11261.87 6.36 0 6122 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4190 5.31 0.39 12 0.31 2112.00 29136.00 12240 20240605 -8.33 9370 20241209 19.74 11420 -1.75 20250516 9760 14.96 20250407 12240 -8.33 20240605 9370 19.74 20241209 0.22 Y 183190 500 194 억 2376933 N N 4658 N 00 N
3 20250516 150746 55 60.00 KOSPI 비금속 N N N Y 60 N 11270 160 2 1.44 1285049965 114103 210.83 11110 11420 11000 14440 7780 11110 11262.19 6.36 0 6062 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4209 5.34 0.39 12 0.31 2112.00 29136.00 12240 20240605 -7.92 9370 20241209 20.28 11420 -1.31 20250516 9760 15.47 20250407 12240 -7.92 20240605 9370 20.28 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
4 20250516 140740 55 60.00 KOSPI 비금속 N N N Y 60 N 11265 155 2 1.40 995258290 88368 163.28 11110 11420 11000 14440 7780 11110 11262.65 6.36 0 1107 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4207 5.33 0.39 12 0.24 2112.00 29136.00 12240 20240605 -7.97 9370 20241209 20.22 11420 -1.36 20250516 9760 15.42 20250407 12240 -7.97 20240605 9370 20.22 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
5 20250516 130737 55 60.00 KOSPI 비금속 N N N Y 60 N 11245 135 2 1.22 856994020 76070 140.55 11110 11420 11000 14440 7780 11110 11265.86 6.36 0 4260 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4200 5.32 0.39 12 0.20 2112.00 29136.00 12240 20240605 -8.13 9370 20241209 20.01 11420 -1.53 20250516 9760 15.22 20250407 12240 -8.13 20240605 9370 20.01 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
6 20250516 120742 55 60.00 KOSPI 비금속 N N N Y 60 N 11285 175 2 1.58 760029840 67448 124.62 11110 11420 11000 14440 7780 11110 11268.38 6.36 0 4578 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4215 5.34 0.39 12 0.18 2112.00 29136.00 12240 20240605 -7.80 9370 20241209 20.44 11420 -1.18 20250516 9760 15.62 20250407 12240 -7.80 20240605 9370 20.44 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
7 20250516 110712 55 60.00 KOSPI 비금속 N N N Y 60 N 11300 190 2 1.71 628434870 55790 103.08 11110 11420 11000 14440 7780 11110 11264.29 6.36 0 4483 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4220 5.35 0.39 12 0.15 2112.00 29136.00 12240 20240605 -7.68 9370 20241209 20.60 11420 -1.05 20250516 9760 15.78 20250407 12240 -7.68 20240605 9370 20.60 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
8 20250516 100737 55 60.00 KOSPI 비금속 N N N Y 60 N 11230 120 2 1.08 259376795 23162 42.80 11110 11270 11000 14440 7780 11110 11198.38 6.36 0 11033 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4194 5.32 0.39 12 0.06 2112.00 29136.00 12240 20240605 -8.25 9370 20241209 19.85 11410 -1.58 20250513 9760 15.06 20250407 12240 -8.25 20240605 9370 19.85 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
9 20250516 090745 55 60.00 KOSPI 비금속 N N N Y 60 N 11110 0 3 0.00 2890600 261 0.48 11110 11110 11000 14440 7780 11110 11075.10 6.36 0 44 11376 11242 11156 11022 10936 11200 10980 195 3330 500 8220 10 1 37346770 4149 5.26 0.38 12 0.00 2112.00 29136.00 12240 20240605 -9.23 9370 20241209 18.57 11410 -2.63 20250513 9760 13.83 20250407 12240 -9.23 20240605 9370 18.57 20241209 0.22 Y 183190 500 194 억 2376933 N N 4445 N 00 N
10 20250515 160836 55 60.00 KOSPI 비금속 N N N Y 60 N 11110 -180 5 -1.59 604662925 54121 86.26 11290 11290 11070 14670 7910 11290 11172.43 6.36 0 1527 11503 11396 11293 11186 11083 11345 11135 195 3380 500 8350 10 1 37346770 4149 5.26 0.38 12 0.14 2112.00 29136.00 12240 20240605 -9.23 9370 20241209 18.57 11410 -2.63 20250513 9760 13.83 20250407 12240 -9.23 20240605 9370 18.57 20241209 0.22 Y 183190 500 194 억 2374484 N N 4445 N 00 N
11 20250515 150846 55 60.00 KOSPI 비금속 N N N Y 60 N 11180 -110 5 -0.97 578594005 51784 82.54 11290 11290 11070 14670 7910 11290 11173.22 6.36 0 3082 11503 11396 11293 11186 11083 11345 11135 195 3380 500 8350 10 1 37346770 4175 5.29 0.38 12 0.14 2112.00 29136.00 12240 20240605 -8.66 9370 20241209 19.32 11410 -2.02 20250513 9760 14.55 20250407 12240 -8.66 20240605 9370 19.32 20241209 0.22 Y 183190 500 194 억 2374484 N N 5603 N 00 N
12 20250515 140847 55 60.00 KOSPI 비금속 N N N Y 60 N 11120 -170 5 -1.51 381401395 34074 54.31 11290 11290 11100 14670 7910 11290 11193.33 6.36 0 2937 11503 11396 11293 11186 11083 11345 11135 195 3380 500 8350 10 1 37346770 4153 5.27 0.38 12 0.09 2112.00 29136.00 12240 20240605 -9.15 9370 20241209 18.68 11410 -2.54 20250513 9760 13.93 20250407 12240 -9.15 20240605 9370 18.68 20241209 0.22 Y 183190 500 194 억 2374484 N N 5603 N 00 N