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
284740/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
20250516,160857,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,25350,-150,5,-0.59,2501903925,99370,149.33,25400,25800,24500,33150,17850,25500,25177.66,6.78,0,12029,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5688,4.65,0.60,12,0.44,5456.00,42010.00,26200,20250515,-3.24,18900,20250203,34.13,26200,-3.24,20250515,18900,34.13,20250203,26200,-3.24,20250515,18900,34.13,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,892,N,00,N
20250516,150914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,25250,-250,5,-0.98,2417219875,96014,144.29,25400,25800,24500,33150,17850,25500,25175.70,6.78,0,9583,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5665,4.63,0.60,12,0.43,5456.00,42010.00,26200,20250515,-3.63,18900,20250203,33.60,26200,-3.63,20250515,18900,33.60,20250203,26200,-3.63,20250515,18900,33.60,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250516,140908,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,25700,200,2,0.78,1941818425,77446,116.38,25400,25800,24500,33150,17850,25500,25073.19,6.78,0,15985,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5766,4.71,0.61,12,0.35,5456.00,42010.00,26200,20250515,-1.91,18900,20250203,35.98,26200,-1.91,20250515,18900,35.98,20250203,26200,-1.91,20250515,18900,35.98,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250516,130906,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,25100,-400,5,-1.57,1363572475,54709,82.21,25400,25800,24500,33150,17850,25500,24924.10,6.78,0,20708,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5632,4.60,0.60,12,0.24,5456.00,42010.00,26200,20250515,-4.20,18900,20250203,32.80,26200,-4.20,20250515,18900,32.80,20250203,26200,-4.20,20250515,18900,32.80,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250516,120910,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,24850,-650,5,-2.55,1101755400,44151,66.35,25400,25800,24500,33150,17850,25500,24954.26,6.78,0,17124,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5576,4.55,0.59,12,0.20,5456.00,42010.00,26200,20250515,-5.15,18900,20250203,31.48,26200,-5.15,20250515,18900,31.48,20250203,26200,-5.15,20250515,18900,31.48,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250516,110833,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,24950,-550,5,-2.16,939485000,37612,56.52,25400,25800,24500,33150,17850,25500,24978.33,6.78,0,16841,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5598,4.57,0.59,12,0.17,5456.00,42010.00,26200,20250515,-4.77,18900,20250203,32.01,26200,-4.77,20250515,18900,32.01,20250203,26200,-4.77,20250515,18900,32.01,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250516,100859,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,24750,-750,5,-2.94,631067650,25127,37.76,25400,25800,24550,33150,17850,25500,25115.12,6.78,0,13117,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5553,4.54,0.59,12,0.11,5456.00,42010.00,26200,20250515,-5.53,18900,20250203,30.95,26200,-5.53,20250515,18900,30.95,20250203,26200,-5.53,20250515,18900,30.95,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250516,090913,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,25450,-50,5,-0.20,72810300,2861,4.30,25400,25800,25400,33150,17850,25500,25449.25,6.78,0,222,26666,26082,25616,25032,24566,25850,24800,22,7650,100,18870,50,1,22437330,5710,4.66,0.61,12,0.01,5456.00,42010.00,26200,20250515,-2.86,18900,20250203,34.66,26200,-2.86,20250515,18900,34.66,20250203,26200,-2.86,20250515,18900,34.66,20250203,0.15,Y,284740,100,22 억,,1520974,N,N,1683,N,00,N
20250515,161017,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25500,-150,5,-0.58,1706849800,66335,62.46,25650,26200,25150,33300,18000,25650,25730.77,6.79,0,-2031,26816,26232,25416,24832,24016,26525,25125,22,7650,100,18980,50,1,22437330,5722,4.67,0.61,12,0.30,5456.00,42010.00,26200,20250515,-2.67,18900,20250203,34.92,26200,-2.67,20250515,18900,34.92,20250203,26200,-2.67,20250515,18900,34.92,20250203,0.16,Y,284740,100,22 억,,1523118,N,N,1683,N,00,N
20250515,151029,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25200,-450,5,-1.75,1666426950,64748,60.96,25650,26200,25150,33300,18000,25650,25737.12,6.79,0,-1759,26816,26232,25416,24832,24016,26525,25125,22,7650,100,18980,50,1,22437330,5654,4.62,0.60,12,0.29,5456.00,42010.00,26200,20250515,-3.82,18900,20250203,33.33,26200,-3.82,20250515,18900,33.33,20250203,26200,-3.82,20250515,18900,33.33,20250203,0.16,Y,284740,100,22 억,,1523118,N,N,999,N,00,N
20250515,141030,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25650,0,3,0.00,1487296325,57723,54.35,25650,26200,25250,33300,18000,25650,25766.10,6.79,0,-574,26816,26232,25416,24832,24016,26525,25125,22,7650,100,18980,50,1,22437330,5755,4.70,0.61,12,0.26,5456.00,42010.00,26200,20250515,-2.10,18900,20250203,35.71,26200,-2.10,20250515,18900,35.71,20250203,26200,-2.10,20250515,18900,35.71,20250203,0.16,Y,284740,100,22 억,,1523118,N,N,999,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 160857 55 60.00 KOSPI 일반서비스 N N N Y 60 N 25350 -150 5 -0.59 2501903925 99370 149.33 25400 25800 24500 33150 17850 25500 25177.66 6.78 0 12029 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5688 4.65 0.60 12 0.44 5456.00 42010.00 26200 20250515 -3.24 18900 20250203 34.13 26200 -3.24 20250515 18900 34.13 20250203 26200 -3.24 20250515 18900 34.13 20250203 0.15 Y 284740 100 22 억 1520974 N N 892 N 00 N
3 20250516 150914 55 60.00 KOSPI 일반서비스 N N N Y 60 N 25250 -250 5 -0.98 2417219875 96014 144.29 25400 25800 24500 33150 17850 25500 25175.70 6.78 0 9583 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5665 4.63 0.60 12 0.43 5456.00 42010.00 26200 20250515 -3.63 18900 20250203 33.60 26200 -3.63 20250515 18900 33.60 20250203 26200 -3.63 20250515 18900 33.60 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
4 20250516 140908 55 60.00 KOSPI 일반서비스 N N N Y 60 N 25700 200 2 0.78 1941818425 77446 116.38 25400 25800 24500 33150 17850 25500 25073.19 6.78 0 15985 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5766 4.71 0.61 12 0.35 5456.00 42010.00 26200 20250515 -1.91 18900 20250203 35.98 26200 -1.91 20250515 18900 35.98 20250203 26200 -1.91 20250515 18900 35.98 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
5 20250516 130906 55 60.00 KOSPI 일반서비스 N N N Y 60 N 25100 -400 5 -1.57 1363572475 54709 82.21 25400 25800 24500 33150 17850 25500 24924.10 6.78 0 20708 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5632 4.60 0.60 12 0.24 5456.00 42010.00 26200 20250515 -4.20 18900 20250203 32.80 26200 -4.20 20250515 18900 32.80 20250203 26200 -4.20 20250515 18900 32.80 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
6 20250516 120910 55 60.00 KOSPI 일반서비스 N N N Y 60 N 24850 -650 5 -2.55 1101755400 44151 66.35 25400 25800 24500 33150 17850 25500 24954.26 6.78 0 17124 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5576 4.55 0.59 12 0.20 5456.00 42010.00 26200 20250515 -5.15 18900 20250203 31.48 26200 -5.15 20250515 18900 31.48 20250203 26200 -5.15 20250515 18900 31.48 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
7 20250516 110833 55 60.00 KOSPI 일반서비스 N N N Y 60 N 24950 -550 5 -2.16 939485000 37612 56.52 25400 25800 24500 33150 17850 25500 24978.33 6.78 0 16841 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5598 4.57 0.59 12 0.17 5456.00 42010.00 26200 20250515 -4.77 18900 20250203 32.01 26200 -4.77 20250515 18900 32.01 20250203 26200 -4.77 20250515 18900 32.01 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
8 20250516 100859 55 60.00 KOSPI 일반서비스 N N N Y 60 N 24750 -750 5 -2.94 631067650 25127 37.76 25400 25800 24550 33150 17850 25500 25115.12 6.78 0 13117 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5553 4.54 0.59 12 0.11 5456.00 42010.00 26200 20250515 -5.53 18900 20250203 30.95 26200 -5.53 20250515 18900 30.95 20250203 26200 -5.53 20250515 18900 30.95 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
9 20250516 090913 55 60.00 KOSPI 일반서비스 N N N Y 60 N 25450 -50 5 -0.20 72810300 2861 4.30 25400 25800 25400 33150 17850 25500 25449.25 6.78 0 222 26666 26082 25616 25032 24566 25850 24800 22 7650 100 18870 50 1 22437330 5710 4.66 0.61 12 0.01 5456.00 42010.00 26200 20250515 -2.86 18900 20250203 34.66 26200 -2.86 20250515 18900 34.66 20250203 26200 -2.86 20250515 18900 34.66 20250203 0.15 Y 284740 100 22 억 1520974 N N 1683 N 00 N
10 20250515 161017 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 25500 -150 5 -0.58 1706849800 66335 62.46 25650 26200 25150 33300 18000 25650 25730.77 6.79 0 -2031 26816 26232 25416 24832 24016 26525 25125 22 7650 100 18980 50 1 22437330 5722 4.67 0.61 12 0.30 5456.00 42010.00 26200 20250515 -2.67 18900 20250203 34.92 26200 -2.67 20250515 18900 34.92 20250203 26200 -2.67 20250515 18900 34.92 20250203 0.16 Y 284740 100 22 억 1523118 N N 1683 N 00 N
11 20250515 151029 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 25200 -450 5 -1.75 1666426950 64748 60.96 25650 26200 25150 33300 18000 25650 25737.12 6.79 0 -1759 26816 26232 25416 24832 24016 26525 25125 22 7650 100 18980 50 1 22437330 5654 4.62 0.60 12 0.29 5456.00 42010.00 26200 20250515 -3.82 18900 20250203 33.33 26200 -3.82 20250515 18900 33.33 20250203 26200 -3.82 20250515 18900 33.33 20250203 0.16 Y 284740 100 22 억 1523118 N N 999 N 00 N
12 20250515 141030 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 25650 0 3 0.00 1487296325 57723 54.35 25650 26200 25250 33300 18000 25650 25766.10 6.79 0 -574 26816 26232 25416 24832 24016 26525 25125 22 7650 100 18980 50 1 22437330 5755 4.70 0.61 12 0.26 5456.00 42010.00 26200 20250515 -2.10 18900 20250203 35.71 26200 -2.10 20250515 18900 35.71 20250203 26200 -2.10 20250515 18900 35.71 20250203 0.16 Y 284740 100 22 억 1523118 N N 999 N 00 N