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
381970/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
20250516,161005,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14450,130,2,0.91,1782255495,125187,131.31,14470,14470,14080,18610,10030,14320,14236.74,8.08,0,27831,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6962,15.84,3.08,12,0.26,912.00,4686.00,15000,20240618,-3.67,11100,20240805,30.18,14470,0.00,20250515,12440,16.16,20250311,15000,-3.67,20240618,11100,30.18,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,628,N,00,N
20250516,151024,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14270,-50,5,-0.35,1687079045,118571,124.37,14470,14470,14080,18610,10030,14320,14228.43,8.08,0,28557,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6876,15.65,3.05,12,0.25,912.00,4686.00,15000,20240618,-4.87,11100,20240805,28.56,14470,0.00,20250515,12440,14.71,20250311,15000,-4.87,20240618,11100,28.56,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250516,141019,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14290,-30,5,-0.21,1501218325,105558,110.72,14470,14470,14080,18610,10030,14320,14221.74,8.08,0,20530,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6885,15.67,3.05,12,0.22,912.00,4686.00,15000,20240618,-4.73,11100,20240805,28.74,14470,0.00,20250515,12440,14.87,20250311,15000,-4.73,20240618,11100,28.74,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250516,131015,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14260,-60,5,-0.42,1261133840,88722,93.06,14470,14470,14080,18610,10030,14320,14214.44,8.08,0,14146,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6871,15.64,3.04,12,0.18,912.00,4686.00,15000,20240618,-4.93,11100,20240805,28.47,14470,0.00,20250515,12440,14.63,20250311,15000,-4.93,20240618,11100,28.47,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250516,121018,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14160,-160,5,-1.12,1076094640,75697,79.40,14470,14470,14080,18610,10030,14320,14215.82,8.08,0,11158,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6823,15.53,3.02,12,0.16,912.00,4686.00,15000,20240618,-5.60,11100,20240805,27.57,14470,0.00,20250515,12440,13.83,20250311,15000,-5.60,20240618,11100,27.57,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250516,110938,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14230,-90,5,-0.63,878928660,61784,64.81,14470,14470,14080,18610,10030,14320,14225.83,8.08,0,6031,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6856,15.60,3.04,12,0.13,912.00,4686.00,15000,20240618,-5.13,11100,20240805,28.20,14470,0.00,20250515,12440,14.39,20250311,15000,-5.13,20240618,11100,28.20,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250516,101003,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14290,-30,5,-0.21,258116145,18004,18.88,14470,14470,14240,18610,10030,14320,14336.60,8.08,0,-7871,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6885,15.67,3.05,12,0.04,912.00,4686.00,15000,20240618,-4.73,11100,20240805,28.74,14470,0.00,20250515,12440,14.87,20250311,15000,-4.73,20240618,11100,28.74,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250516,091022,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14280,-40,5,-0.28,39805955,2782,2.92,14470,14470,14240,18610,10030,14320,14308.40,8.08,0,-1300,14633,14476,14313,14156,13993,14480,14160,241,4290,500,10590,10,1,48182073,6880,15.66,3.05,12,0.01,912.00,4686.00,15000,20240618,-4.80,11100,20240805,28.65,14470,0.00,20250515,12440,14.79,20250311,15000,-4.80,20240618,11100,28.65,20240805,0.17,Y,381970,500,240 억,,3892691,N,N,92,N,00,N
20250515,161136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14320,120,2,0.85,1368972755,95337,112.56,14320,14470,14150,18460,9940,14200,14359.34,8.11,0,3597,14373,14286,14163,14076,13953,14330,14120,241,4260,500,10500,10,1,48182073,6900,15.70,3.06,12,0.20,912.00,4686.00,15000,20240618,-4.53,11100,20240805,29.01,14470,-1.04,20250515,12440,15.11,20250311,15000,-4.53,20240618,11100,29.01,20240805,0.16,Y,381970,500,240 억,,3908026,N,N,92,N,00,N
20250515,151151,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14330,130,2,0.92,1266409885,88171,104.10,14320,14470,14150,18460,9940,14200,14363.11,8.11,0,6214,14373,14286,14163,14076,13953,14330,14120,241,4260,500,10500,10,1,48182073,6904,15.71,3.06,12,0.18,912.00,4686.00,15000,20240618,-4.47,11100,20240805,29.10,14470,-0.97,20250515,12440,15.19,20250311,15000,-4.47,20240618,11100,29.10,20240805,0.16,Y,381970,500,240 억,,3908026,N,N,1,N,00,N
20250515,141151,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14340,140,2,0.99,1108942175,77160,91.10,14320,14470,14150,18460,9940,14200,14371.98,8.11,0,7567,14373,14286,14163,14076,13953,14330,14120,241,4260,500,10500,10,1,48182073,6909,15.72,3.06,12,0.16,912.00,4686.00,15000,20240618,-4.40,11100,20240805,29.19,14470,-0.90,20250515,12440,15.27,20250311,15000,-4.40,20240618,11100,29.19,20240805,0.16,Y,381970,500,240 억,,3908026,N,N,1,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 161005 55 60.00 KOSPI 유통 N N N Y 60 N 14450 130 2 0.91 1782255495 125187 131.31 14470 14470 14080 18610 10030 14320 14236.74 8.08 0 27831 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6962 15.84 3.08 12 0.26 912.00 4686.00 15000 20240618 -3.67 11100 20240805 30.18 14470 0.00 20250515 12440 16.16 20250311 15000 -3.67 20240618 11100 30.18 20240805 0.17 Y 381970 500 240 억 3892691 N N 628 N 00 N
3 20250516 151024 55 60.00 KOSPI 유통 N N N Y 60 N 14270 -50 5 -0.35 1687079045 118571 124.37 14470 14470 14080 18610 10030 14320 14228.43 8.08 0 28557 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6876 15.65 3.05 12 0.25 912.00 4686.00 15000 20240618 -4.87 11100 20240805 28.56 14470 0.00 20250515 12440 14.71 20250311 15000 -4.87 20240618 11100 28.56 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
4 20250516 141019 55 60.00 KOSPI 유통 N N N Y 60 N 14290 -30 5 -0.21 1501218325 105558 110.72 14470 14470 14080 18610 10030 14320 14221.74 8.08 0 20530 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6885 15.67 3.05 12 0.22 912.00 4686.00 15000 20240618 -4.73 11100 20240805 28.74 14470 0.00 20250515 12440 14.87 20250311 15000 -4.73 20240618 11100 28.74 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
5 20250516 131015 55 60.00 KOSPI 유통 N N N Y 60 N 14260 -60 5 -0.42 1261133840 88722 93.06 14470 14470 14080 18610 10030 14320 14214.44 8.08 0 14146 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6871 15.64 3.04 12 0.18 912.00 4686.00 15000 20240618 -4.93 11100 20240805 28.47 14470 0.00 20250515 12440 14.63 20250311 15000 -4.93 20240618 11100 28.47 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
6 20250516 121018 55 60.00 KOSPI 유통 N N N Y 60 N 14160 -160 5 -1.12 1076094640 75697 79.40 14470 14470 14080 18610 10030 14320 14215.82 8.08 0 11158 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6823 15.53 3.02 12 0.16 912.00 4686.00 15000 20240618 -5.60 11100 20240805 27.57 14470 0.00 20250515 12440 13.83 20250311 15000 -5.60 20240618 11100 27.57 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
7 20250516 110938 55 60.00 KOSPI 유통 N N N Y 60 N 14230 -90 5 -0.63 878928660 61784 64.81 14470 14470 14080 18610 10030 14320 14225.83 8.08 0 6031 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6856 15.60 3.04 12 0.13 912.00 4686.00 15000 20240618 -5.13 11100 20240805 28.20 14470 0.00 20250515 12440 14.39 20250311 15000 -5.13 20240618 11100 28.20 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
8 20250516 101003 55 60.00 KOSPI 유통 N N N Y 60 N 14290 -30 5 -0.21 258116145 18004 18.88 14470 14470 14240 18610 10030 14320 14336.60 8.08 0 -7871 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6885 15.67 3.05 12 0.04 912.00 4686.00 15000 20240618 -4.73 11100 20240805 28.74 14470 0.00 20250515 12440 14.87 20250311 15000 -4.73 20240618 11100 28.74 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
9 20250516 091022 55 60.00 KOSPI 유통 N N N Y 60 N 14280 -40 5 -0.28 39805955 2782 2.92 14470 14470 14240 18610 10030 14320 14308.40 8.08 0 -1300 14633 14476 14313 14156 13993 14480 14160 241 4290 500 10590 10 1 48182073 6880 15.66 3.05 12 0.01 912.00 4686.00 15000 20240618 -4.80 11100 20240805 28.65 14470 0.00 20250515 12440 14.79 20250311 15000 -4.80 20240618 11100 28.65 20240805 0.17 Y 381970 500 240 억 3892691 N N 92 N 00 N
10 20250515 161136 55 60.00 KOSPI 유통 N N N Y 60 N 14320 120 2 0.85 1368972755 95337 112.56 14320 14470 14150 18460 9940 14200 14359.34 8.11 0 3597 14373 14286 14163 14076 13953 14330 14120 241 4260 500 10500 10 1 48182073 6900 15.70 3.06 12 0.20 912.00 4686.00 15000 20240618 -4.53 11100 20240805 29.01 14470 -1.04 20250515 12440 15.11 20250311 15000 -4.53 20240618 11100 29.01 20240805 0.16 Y 381970 500 240 억 3908026 N N 92 N 00 N
11 20250515 151151 55 60.00 KOSPI 유통 N N N Y 60 N 14330 130 2 0.92 1266409885 88171 104.10 14320 14470 14150 18460 9940 14200 14363.11 8.11 0 6214 14373 14286 14163 14076 13953 14330 14120 241 4260 500 10500 10 1 48182073 6904 15.71 3.06 12 0.18 912.00 4686.00 15000 20240618 -4.47 11100 20240805 29.10 14470 -0.97 20250515 12440 15.19 20250311 15000 -4.47 20240618 11100 29.10 20240805 0.16 Y 381970 500 240 억 3908026 N N 1 N 00 N
12 20250515 141151 55 60.00 KOSPI 유통 N N N Y 60 N 14340 140 2 0.99 1108942175 77160 91.10 14320 14470 14150 18460 9940 14200 14371.98 8.11 0 7567 14373 14286 14163 14076 13953 14330 14120 241 4260 500 10500 10 1 48182073 6909 15.72 3.06 12 0.16 912.00 4686.00 15000 20240618 -4.40 11100 20240805 29.19 14470 -0.90 20250515 12440 15.27 20250311 15000 -4.40 20240618 11100 29.19 20240805 0.16 Y 381970 500 240 억 3908026 N N 1 N 00 N