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
403550/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
20250516,161015,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13700,-160,5,-1.15,52472525,3819,41.16,13860,13880,13660,18010,9710,13860,13739.87,0.98,0,176,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4499,-14.50,2.45,12,0.01,-945.00,5587.00,22000,20240626,-37.73,13480,20250404,1.63,18190,-24.68,20250102,13480,1.63,20250404,22000,-37.73,20240626,13480,1.63,20250404,0.00,Y,403550,100,32 억,,322079,N,N,590,N,00,N
20250516,151035,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13720,-140,5,-1.01,45279665,3294,35.50,13860,13880,13660,18010,9710,13860,13746.10,0.98,0,209,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4506,-14.52,2.46,12,0.01,-945.00,5587.00,22000,20240626,-37.64,13480,20250404,1.78,18190,-24.57,20250102,13480,1.78,20250404,22000,-37.64,20240626,13480,1.78,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250516,141030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13730,-130,5,-0.94,44717060,3253,35.06,13860,13880,13660,18010,9710,13860,13746.41,0.98,0,211,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4509,-14.53,2.46,12,0.01,-945.00,5587.00,22000,20240626,-37.59,13480,20250404,1.85,18190,-24.52,20250102,13480,1.85,20250404,22000,-37.59,20240626,13480,1.85,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250516,131026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13730,-130,5,-0.94,42190430,3069,33.08,13860,13880,13660,18010,9710,13860,13747.29,0.98,0,275,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4509,-14.53,2.46,12,0.01,-945.00,5587.00,22000,20240626,-37.59,13480,20250404,1.85,18190,-24.52,20250102,13480,1.85,20250404,22000,-37.59,20240626,13480,1.85,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250516,121029,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13720,-140,5,-1.01,37848840,2753,29.67,13860,13880,13660,18010,9710,13860,13748.22,0.98,0,300,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4506,-14.52,2.46,12,0.01,-945.00,5587.00,22000,20240626,-37.64,13480,20250404,1.78,18190,-24.57,20250102,13480,1.78,20250404,22000,-37.64,20240626,13480,1.78,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250516,110948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13700,-160,5,-1.15,32895770,2392,25.78,13860,13880,13660,18010,9710,13860,13752.41,0.98,0,355,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4499,-14.50,2.45,12,0.01,-945.00,5587.00,22000,20240626,-37.73,13480,20250404,1.63,18190,-24.68,20250102,13480,1.63,20250404,22000,-37.73,20240626,13480,1.63,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250516,101013,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13710,-150,5,-1.08,26205995,1904,20.52,13860,13880,13660,18010,9710,13860,13763.65,0.98,0,404,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4503,-14.51,2.45,12,0.01,-945.00,5587.00,22000,20240626,-37.68,13480,20250404,1.71,18190,-24.63,20250102,13480,1.71,20250404,22000,-37.68,20240626,13480,1.71,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250516,091033,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13800,-60,5,-0.43,13223580,957,10.31,13860,13880,13660,18010,9710,13860,13817.74,0.98,0,558,14080,13970,13900,13790,13720,13935,13755,33,4150,100,9700,10,1,32841902,4532,-14.60,2.47,12,0.00,-945.00,5587.00,22000,20240626,-37.27,13480,20250404,2.37,18190,-24.13,20250102,13480,2.37,20250404,22000,-37.27,20240626,13480,2.37,20250404,0.00,Y,403550,100,32 억,,322079,N,N,317,N,00,N
20250515,161148,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13860,-150,5,-1.07,128734940,9278,82.08,14010,14010,13830,18210,9810,14010,13875.30,0.98,0,-1678,14556,14282,14116,13842,13676,14420,13980,33,4200,100,9800,10,1,32841902,4552,-14.67,2.48,12,0.03,-945.00,5587.00,22000,20240626,-37.00,13480,20250404,2.82,18190,-23.80,20250102,13480,2.82,20250404,22000,-37.00,20240626,13480,2.82,20250404,0.00,Y,403550,100,32 억,,322641,N,N,317,N,00,N
20250515,151203,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13830,-180,5,-1.28,124355410,8962,79.28,14010,14010,13830,18210,9810,14010,13875.85,0.98,0,-1773,14556,14282,14116,13842,13676,14420,13980,33,4200,100,9800,10,1,32841902,4542,-14.63,2.48,12,0.03,-945.00,5587.00,22000,20240626,-37.14,13480,20250404,2.60,18190,-23.97,20250102,13480,2.60,20250404,22000,-37.14,20240626,13480,2.60,20250404,0.00,Y,403550,100,32 억,,322641,N,N,346,N,00,N
20250515,141204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13850,-160,5,-1.14,117065010,8435,74.62,14010,14010,13830,18210,9810,14010,13878.48,0.98,0,-1762,14556,14282,14116,13842,13676,14420,13980,33,4200,100,9800,10,1,32841902,4549,-14.66,2.48,12,0.03,-945.00,5587.00,22000,20240626,-37.05,13480,20250404,2.74,18190,-23.86,20250102,13480,2.74,20250404,22000,-37.05,20240626,13480,2.74,20250404,0.00,Y,403550,100,32 억,,322641,N,N,346,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 161015 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13700 -160 5 -1.15 52472525 3819 41.16 13860 13880 13660 18010 9710 13860 13739.87 0.98 0 176 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4499 -14.50 2.45 12 0.01 -945.00 5587.00 22000 20240626 -37.73 13480 20250404 1.63 18190 -24.68 20250102 13480 1.63 20250404 22000 -37.73 20240626 13480 1.63 20250404 0.00 Y 403550 100 32 억 322079 N N 590 N 00 N
3 20250516 151035 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13720 -140 5 -1.01 45279665 3294 35.50 13860 13880 13660 18010 9710 13860 13746.10 0.98 0 209 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4506 -14.52 2.46 12 0.01 -945.00 5587.00 22000 20240626 -37.64 13480 20250404 1.78 18190 -24.57 20250102 13480 1.78 20250404 22000 -37.64 20240626 13480 1.78 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
4 20250516 141030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13730 -130 5 -0.94 44717060 3253 35.06 13860 13880 13660 18010 9710 13860 13746.41 0.98 0 211 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4509 -14.53 2.46 12 0.01 -945.00 5587.00 22000 20240626 -37.59 13480 20250404 1.85 18190 -24.52 20250102 13480 1.85 20250404 22000 -37.59 20240626 13480 1.85 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
5 20250516 131026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13730 -130 5 -0.94 42190430 3069 33.08 13860 13880 13660 18010 9710 13860 13747.29 0.98 0 275 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4509 -14.53 2.46 12 0.01 -945.00 5587.00 22000 20240626 -37.59 13480 20250404 1.85 18190 -24.52 20250102 13480 1.85 20250404 22000 -37.59 20240626 13480 1.85 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
6 20250516 121029 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13720 -140 5 -1.01 37848840 2753 29.67 13860 13880 13660 18010 9710 13860 13748.22 0.98 0 300 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4506 -14.52 2.46 12 0.01 -945.00 5587.00 22000 20240626 -37.64 13480 20250404 1.78 18190 -24.57 20250102 13480 1.78 20250404 22000 -37.64 20240626 13480 1.78 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
7 20250516 110948 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13700 -160 5 -1.15 32895770 2392 25.78 13860 13880 13660 18010 9710 13860 13752.41 0.98 0 355 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4499 -14.50 2.45 12 0.01 -945.00 5587.00 22000 20240626 -37.73 13480 20250404 1.63 18190 -24.68 20250102 13480 1.63 20250404 22000 -37.73 20240626 13480 1.63 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
8 20250516 101013 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13710 -150 5 -1.08 26205995 1904 20.52 13860 13880 13660 18010 9710 13860 13763.65 0.98 0 404 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4503 -14.51 2.45 12 0.01 -945.00 5587.00 22000 20240626 -37.68 13480 20250404 1.71 18190 -24.63 20250102 13480 1.71 20250404 22000 -37.68 20240626 13480 1.71 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
9 20250516 091033 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13800 -60 5 -0.43 13223580 957 10.31 13860 13880 13660 18010 9710 13860 13817.74 0.98 0 558 14080 13970 13900 13790 13720 13935 13755 33 4150 100 9700 10 1 32841902 4532 -14.60 2.47 12 0.00 -945.00 5587.00 22000 20240626 -37.27 13480 20250404 2.37 18190 -24.13 20250102 13480 2.37 20250404 22000 -37.27 20240626 13480 2.37 20250404 0.00 Y 403550 100 32 억 322079 N N 317 N 00 N
10 20250515 161148 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13860 -150 5 -1.07 128734940 9278 82.08 14010 14010 13830 18210 9810 14010 13875.30 0.98 0 -1678 14556 14282 14116 13842 13676 14420 13980 33 4200 100 9800 10 1 32841902 4552 -14.67 2.48 12 0.03 -945.00 5587.00 22000 20240626 -37.00 13480 20250404 2.82 18190 -23.80 20250102 13480 2.82 20250404 22000 -37.00 20240626 13480 2.82 20250404 0.00 Y 403550 100 32 억 322641 N N 317 N 00 N
11 20250515 151203 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13830 -180 5 -1.28 124355410 8962 79.28 14010 14010 13830 18210 9810 14010 13875.85 0.98 0 -1773 14556 14282 14116 13842 13676 14420 13980 33 4200 100 9800 10 1 32841902 4542 -14.63 2.48 12 0.03 -945.00 5587.00 22000 20240626 -37.14 13480 20250404 2.60 18190 -23.97 20250102 13480 2.60 20250404 22000 -37.14 20240626 13480 2.60 20250404 0.00 Y 403550 100 32 억 322641 N N 346 N 00 N
12 20250515 141204 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13850 -160 5 -1.14 117065010 8435 74.62 14010 14010 13830 18210 9810 14010 13878.48 0.98 0 -1762 14556 14282 14116 13842 13676 14420 13980 33 4200 100 9800 10 1 32841902 4549 -14.66 2.48 12 0.03 -945.00 5587.00 22000 20240626 -37.05 13480 20250404 2.74 18190 -23.86 20250102 13480 2.74 20250404 22000 -37.05 20240626 13480 2.74 20250404 0.00 Y 403550 100 32 억 322641 N N 346 N 00 N