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
214320/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
20250516,160758,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17850,-150,5,-0.83,1260999995,70656,194.57,18000,18070,17730,23400,12600,18000,17847.03,25.68,0,-15219,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7140,7.12,0.71,12,0.18,2506.00,25050.00,24300,20240503,-26.54,16290,20250409,9.58,19470,-8.32,20250102,16290,9.58,20250409,22850,-21.88,20240618,16290,9.58,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,6337,N,00,N
20250516,150813,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17770,-230,5,-1.28,1225996915,68692,189.17,18000,18070,17730,23400,12600,18000,17847.74,25.68,0,-15237,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7108,7.09,0.71,12,0.17,2506.00,25050.00,24300,20240503,-26.87,16290,20250409,9.09,19470,-8.73,20250102,16290,9.09,20250409,22850,-22.23,20240618,16290,9.09,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250516,140807,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17740,-260,5,-1.44,1123223340,62903,173.22,18000,18070,17730,23400,12600,18000,17856.44,25.68,0,-17066,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7096,7.08,0.71,12,0.16,2506.00,25050.00,24300,20240503,-27.00,16290,20250409,8.90,19470,-8.89,20250102,16290,8.90,20250409,22850,-22.36,20240618,16290,8.90,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250516,130804,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17740,-260,5,-1.44,986146565,55175,151.94,18000,18070,17740,23400,12600,18000,17873.07,25.68,0,-16405,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7096,7.08,0.71,12,0.14,2506.00,25050.00,24300,20240503,-27.00,16290,20250409,8.90,19470,-8.89,20250102,16290,8.90,20250409,22850,-22.36,20240618,16290,8.90,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250516,120809,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17790,-210,5,-1.17,800550775,44732,123.18,18000,18070,17790,23400,12600,18000,17896.60,25.68,0,-13876,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7116,7.10,0.71,12,0.11,2506.00,25050.00,24300,20240503,-26.79,16290,20250409,9.21,19470,-8.63,20250102,16290,9.21,20250409,22850,-22.14,20240618,16290,9.21,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250516,110737,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17850,-150,5,-0.83,631632670,35249,97.07,18000,18070,17820,23400,12600,18000,17919.17,25.68,0,-9490,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7140,7.12,0.71,12,0.09,2506.00,25050.00,24300,20240503,-26.54,16290,20250409,9.58,19470,-8.32,20250102,16290,9.58,20250409,22850,-21.88,20240618,16290,9.58,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250516,100802,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17950,-50,5,-0.28,210871490,11732,32.31,18000,18070,17940,23400,12600,18000,17974.04,25.68,0,-4075,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7180,7.16,0.72,12,0.03,2506.00,25050.00,24300,20240503,-26.13,16290,20250409,10.19,19470,-7.81,20250102,16290,10.19,20250409,22850,-21.44,20240618,16290,10.19,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250516,090811,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18000,0,3,0.00,9037210,501,1.38,18000,18060,18000,23400,12600,18000,18038.34,25.68,0,193,18160,18080,18020,17940,17880,18050,17910,200,5400,500,14040,10,1,40000000,7200,7.18,0.72,12,0.00,2506.00,25050.00,24300,20240503,-25.93,16290,20250409,10.50,19470,-7.55,20250102,16290,10.50,20250409,22850,-21.23,20240618,16290,10.50,20250409,0.14,Y,214320,500,200 억,,10273382,N,N,5397,N,00,N
20250515,160907,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18000,-100,5,-0.55,653938630,36311,50.00,18100,18100,17960,23500,12670,18100,18009.39,25.68,0,1359,18406,18252,18136,17982,17866,18195,17925,200,5400,500,14110,10,1,40000000,7200,7.18,0.72,12,0.09,2506.00,25050.00,24300,20240503,-25.93,16290,20250409,10.50,19470,-7.55,20250102,16290,10.50,20250409,22850,-21.23,20240618,16290,10.50,20250409,0.14,Y,214320,500,200 억,,10272160,N,N,5397,N,00,N
20250515,150917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18010,-90,5,-0.50,612353490,34001,46.82,18100,18100,17960,23500,12670,18100,18009.87,25.68,0,1752,18406,18252,18136,17982,17866,18195,17925,200,5400,500,14110,10,1,40000000,7204,7.19,0.72,12,0.09,2506.00,25050.00,24300,20240503,-25.88,16290,20250409,10.56,19470,-7.50,20250102,16290,10.56,20250409,22850,-21.18,20240618,16290,10.56,20250409,0.14,Y,214320,500,200 억,,10272160,N,N,10456,N,00,N
20250515,140918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18020,-80,5,-0.44,541189685,30056,41.39,18100,18100,17960,23500,12670,18100,18006.04,25.68,0,1409,18406,18252,18136,17982,17866,18195,17925,200,5400,500,14110,10,1,40000000,7208,7.19,0.72,12,0.08,2506.00,25050.00,24300,20240503,-25.84,16290,20250409,10.62,19470,-7.45,20250102,16290,10.62,20250409,22850,-21.14,20240618,16290,10.62,20250409,0.14,Y,214320,500,200 억,,10272160,N,N,10456,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 160758 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17850 -150 5 -0.83 1260999995 70656 194.57 18000 18070 17730 23400 12600 18000 17847.03 25.68 0 -15219 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7140 7.12 0.71 12 0.18 2506.00 25050.00 24300 20240503 -26.54 16290 20250409 9.58 19470 -8.32 20250102 16290 9.58 20250409 22850 -21.88 20240618 16290 9.58 20250409 0.14 Y 214320 500 200 억 10273382 N N 6337 N 00 N
3 20250516 150813 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17770 -230 5 -1.28 1225996915 68692 189.17 18000 18070 17730 23400 12600 18000 17847.74 25.68 0 -15237 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7108 7.09 0.71 12 0.17 2506.00 25050.00 24300 20240503 -26.87 16290 20250409 9.09 19470 -8.73 20250102 16290 9.09 20250409 22850 -22.23 20240618 16290 9.09 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
4 20250516 140807 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17740 -260 5 -1.44 1123223340 62903 173.22 18000 18070 17730 23400 12600 18000 17856.44 25.68 0 -17066 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7096 7.08 0.71 12 0.16 2506.00 25050.00 24300 20240503 -27.00 16290 20250409 8.90 19470 -8.89 20250102 16290 8.90 20250409 22850 -22.36 20240618 16290 8.90 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
5 20250516 130804 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17740 -260 5 -1.44 986146565 55175 151.94 18000 18070 17740 23400 12600 18000 17873.07 25.68 0 -16405 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7096 7.08 0.71 12 0.14 2506.00 25050.00 24300 20240503 -27.00 16290 20250409 8.90 19470 -8.89 20250102 16290 8.90 20250409 22850 -22.36 20240618 16290 8.90 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
6 20250516 120809 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17790 -210 5 -1.17 800550775 44732 123.18 18000 18070 17790 23400 12600 18000 17896.60 25.68 0 -13876 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7116 7.10 0.71 12 0.11 2506.00 25050.00 24300 20240503 -26.79 16290 20250409 9.21 19470 -8.63 20250102 16290 9.21 20250409 22850 -22.14 20240618 16290 9.21 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
7 20250516 110737 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17850 -150 5 -0.83 631632670 35249 97.07 18000 18070 17820 23400 12600 18000 17919.17 25.68 0 -9490 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7140 7.12 0.71 12 0.09 2506.00 25050.00 24300 20240503 -26.54 16290 20250409 9.58 19470 -8.32 20250102 16290 9.58 20250409 22850 -21.88 20240618 16290 9.58 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
8 20250516 100802 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17950 -50 5 -0.28 210871490 11732 32.31 18000 18070 17940 23400 12600 18000 17974.04 25.68 0 -4075 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7180 7.16 0.72 12 0.03 2506.00 25050.00 24300 20240503 -26.13 16290 20250409 10.19 19470 -7.81 20250102 16290 10.19 20250409 22850 -21.44 20240618 16290 10.19 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
9 20250516 090811 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18000 0 3 0.00 9037210 501 1.38 18000 18060 18000 23400 12600 18000 18038.34 25.68 0 193 18160 18080 18020 17940 17880 18050 17910 200 5400 500 14040 10 1 40000000 7200 7.18 0.72 12 0.00 2506.00 25050.00 24300 20240503 -25.93 16290 20250409 10.50 19470 -7.55 20250102 16290 10.50 20250409 22850 -21.23 20240618 16290 10.50 20250409 0.14 Y 214320 500 200 억 10273382 N N 5397 N 00 N
10 20250515 160907 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18000 -100 5 -0.55 653938630 36311 50.00 18100 18100 17960 23500 12670 18100 18009.39 25.68 0 1359 18406 18252 18136 17982 17866 18195 17925 200 5400 500 14110 10 1 40000000 7200 7.18 0.72 12 0.09 2506.00 25050.00 24300 20240503 -25.93 16290 20250409 10.50 19470 -7.55 20250102 16290 10.50 20250409 22850 -21.23 20240618 16290 10.50 20250409 0.14 Y 214320 500 200 억 10272160 N N 5397 N 00 N
11 20250515 150917 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18010 -90 5 -0.50 612353490 34001 46.82 18100 18100 17960 23500 12670 18100 18009.87 25.68 0 1752 18406 18252 18136 17982 17866 18195 17925 200 5400 500 14110 10 1 40000000 7204 7.19 0.72 12 0.09 2506.00 25050.00 24300 20240503 -25.88 16290 20250409 10.56 19470 -7.50 20250102 16290 10.56 20250409 22850 -21.18 20240618 16290 10.56 20250409 0.14 Y 214320 500 200 억 10272160 N N 10456 N 00 N
12 20250515 140918 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18020 -80 5 -0.44 541189685 30056 41.39 18100 18100 17960 23500 12670 18100 18006.04 25.68 0 1409 18406 18252 18136 17982 17866 18195 17925 200 5400 500 14110 10 1 40000000 7208 7.19 0.72 12 0.08 2506.00 25050.00 24300 20240503 -25.84 16290 20250409 10.62 19470 -7.45 20250102 16290 10.62 20250409 22850 -21.14 20240618 16290 10.62 20250409 0.14 Y 214320 500 200 억 10272160 N N 10456 N 00 N