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
443060/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
20250516,161033,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163000,-3700,5,-2.22,12641190450,76839,104.50,166200,168100,162100,216500,116700,166700,164515.80,29.08,0,-10121,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,73072,30.73,9.45,12,0.17,5305.00,17255.00,207500,20240514,-21.45,99500,20240909,63.82,199600,-18.34,20250122,126200,29.16,20250228,205500,-20.68,20240516,99500,63.82,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7897,N,00,N
20250516,151053,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163300,-3400,5,-2.04,11688006550,70997,96.56,166200,168100,162100,216500,116700,166700,164626.77,29.08,0,-10553,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,73206,30.78,9.46,12,0.16,5305.00,17255.00,207500,20240514,-21.30,99500,20240909,64.12,199600,-18.19,20250122,126200,29.40,20250228,205500,-20.54,20240516,99500,64.12,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250516,141047,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163100,-3600,5,-2.16,9387729350,56890,77.37,166200,168100,163100,216500,116700,166700,165015.46,29.08,0,-8907,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,73116,30.74,9.45,12,0.13,5305.00,17255.00,207500,20240514,-21.40,99500,20240909,63.92,199600,-18.29,20250122,126200,29.24,20250228,205500,-20.63,20240516,99500,63.92,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250516,131044,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163600,-3100,5,-1.86,8259990700,49984,67.98,166200,168100,163300,216500,116700,166700,165252.69,29.08,0,-6671,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,73341,30.84,9.48,12,0.11,5305.00,17255.00,207500,20240514,-21.16,99500,20240909,64.42,199600,-18.04,20250122,126200,29.64,20250228,205500,-20.39,20240516,99500,64.42,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250516,121046,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,163700,-3000,5,-1.80,7371618050,44557,60.60,166200,168100,163300,216500,116700,166700,165442.42,29.08,0,-6154,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,73385,30.86,9.49,12,0.10,5305.00,17255.00,207500,20240514,-21.11,99500,20240909,64.52,199600,-17.99,20250122,126200,29.71,20250228,205500,-20.34,20240516,99500,64.52,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250516,111004,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,164300,-2400,5,-1.44,6372447350,38466,52.31,166200,168100,163300,216500,116700,166700,165664.41,29.08,0,-5096,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,73654,30.97,9.52,12,0.09,5305.00,17255.00,207500,20240514,-20.82,99500,20240909,65.13,199600,-17.69,20250122,126200,30.19,20250228,205500,-20.05,20240516,99500,65.13,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250516,101030,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,165900,-800,5,-0.48,3936943050,23656,32.17,166200,168100,164800,216500,116700,166700,166424.71,29.08,0,-2060,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,74372,31.27,9.61,12,0.05,5305.00,17255.00,207500,20240514,-20.05,99500,20240909,66.73,199600,-16.88,20250122,126200,31.46,20250228,205500,-19.27,20240516,99500,66.73,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250516,091051,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167000,300,2,0.18,380061450,2278,3.10,166200,167800,166200,216500,116700,166700,166839.97,29.08,0,975,170900,168800,166400,164300,161900,167600,163100,224,49800,500,116690,100,1,44829210,74865,31.48,9.68,12,0.01,5305.00,17255.00,207500,20240514,-19.52,99500,20240909,67.84,199600,-16.33,20250122,126200,32.33,20250228,205500,-18.73,20240516,99500,67.84,20240909,0.27,Y,443060,500,224 억,,13036055,N,N,7547,N,00,N
20250515,161209,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,166700,-800,5,-0.48,12231690950,73529,76.69,167500,168500,164000,217500,117300,167500,166351.88,29.05,0,16400,173100,170300,166400,163600,159700,171700,165000,224,50000,500,117250,100,1,44829210,74730,31.42,9.66,12,0.16,5305.00,17255.00,207500,20240514,-19.66,99500,20240909,67.54,199600,-16.48,20250122,126200,32.09,20250228,205500,-18.88,20240516,99500,67.54,20240909,0.26,Y,443060,500,224 억,,13022927,N,N,7547,N,00,N
20250515,151225,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,166700,-800,5,-0.48,11138580750,66973,69.85,167500,168500,164000,217500,117300,167500,166314.50,29.05,0,13271,173100,170300,166400,163600,159700,171700,165000,224,50000,500,117250,100,1,44829210,74730,31.42,9.66,12,0.15,5305.00,17255.00,207500,20240514,-19.66,99500,20240909,67.54,199600,-16.48,20250122,126200,32.09,20250228,205500,-18.88,20240516,99500,67.54,20240909,0.26,Y,443060,500,224 억,,13022927,N,N,6658,N,00,N
20250515,141225,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167000,-500,5,-0.30,9845936800,59226,61.77,167500,168500,164000,217500,117300,167500,166243.49,29.05,0,11130,173100,170300,166400,163600,159700,171700,165000,224,50000,500,117250,100,1,44829210,74865,31.48,9.68,12,0.13,5305.00,17255.00,207500,20240514,-19.52,99500,20240909,67.84,199600,-16.33,20250122,126200,32.33,20250228,205500,-18.73,20240516,99500,67.84,20240909,0.26,Y,443060,500,224 억,,13022927,N,N,6658,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 161033 55 30.00 KOSPI 일반서비스 N N N Y 40 N 163000 -3700 5 -2.22 12641190450 76839 104.50 166200 168100 162100 216500 116700 166700 164515.80 29.08 0 -10121 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 73072 30.73 9.45 12 0.17 5305.00 17255.00 207500 20240514 -21.45 99500 20240909 63.82 199600 -18.34 20250122 126200 29.16 20250228 205500 -20.68 20240516 99500 63.82 20240909 0.27 Y 443060 500 224 억 13036055 N N 7897 N 00 N
3 20250516 151053 55 30.00 KOSPI 일반서비스 N N N Y 40 N 163300 -3400 5 -2.04 11688006550 70997 96.56 166200 168100 162100 216500 116700 166700 164626.77 29.08 0 -10553 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 73206 30.78 9.46 12 0.16 5305.00 17255.00 207500 20240514 -21.30 99500 20240909 64.12 199600 -18.19 20250122 126200 29.40 20250228 205500 -20.54 20240516 99500 64.12 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
4 20250516 141047 55 30.00 KOSPI 일반서비스 N N N Y 40 N 163100 -3600 5 -2.16 9387729350 56890 77.37 166200 168100 163100 216500 116700 166700 165015.46 29.08 0 -8907 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 73116 30.74 9.45 12 0.13 5305.00 17255.00 207500 20240514 -21.40 99500 20240909 63.92 199600 -18.29 20250122 126200 29.24 20250228 205500 -20.63 20240516 99500 63.92 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
5 20250516 131044 55 30.00 KOSPI 일반서비스 N N N Y 40 N 163600 -3100 5 -1.86 8259990700 49984 67.98 166200 168100 163300 216500 116700 166700 165252.69 29.08 0 -6671 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 73341 30.84 9.48 12 0.11 5305.00 17255.00 207500 20240514 -21.16 99500 20240909 64.42 199600 -18.04 20250122 126200 29.64 20250228 205500 -20.39 20240516 99500 64.42 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
6 20250516 121046 55 30.00 KOSPI 일반서비스 N N N Y 40 N 163700 -3000 5 -1.80 7371618050 44557 60.60 166200 168100 163300 216500 116700 166700 165442.42 29.08 0 -6154 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 73385 30.86 9.49 12 0.10 5305.00 17255.00 207500 20240514 -21.11 99500 20240909 64.52 199600 -17.99 20250122 126200 29.71 20250228 205500 -20.34 20240516 99500 64.52 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
7 20250516 111004 55 30.00 KOSPI 일반서비스 N N N Y 40 N 164300 -2400 5 -1.44 6372447350 38466 52.31 166200 168100 163300 216500 116700 166700 165664.41 29.08 0 -5096 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 73654 30.97 9.52 12 0.09 5305.00 17255.00 207500 20240514 -20.82 99500 20240909 65.13 199600 -17.69 20250122 126200 30.19 20250228 205500 -20.05 20240516 99500 65.13 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
8 20250516 101030 55 30.00 KOSPI 일반서비스 N N N Y 40 N 165900 -800 5 -0.48 3936943050 23656 32.17 166200 168100 164800 216500 116700 166700 166424.71 29.08 0 -2060 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 74372 31.27 9.61 12 0.05 5305.00 17255.00 207500 20240514 -20.05 99500 20240909 66.73 199600 -16.88 20250122 126200 31.46 20250228 205500 -19.27 20240516 99500 66.73 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
9 20250516 091051 55 30.00 KOSPI 일반서비스 N N N Y 40 N 167000 300 2 0.18 380061450 2278 3.10 166200 167800 166200 216500 116700 166700 166839.97 29.08 0 975 170900 168800 166400 164300 161900 167600 163100 224 49800 500 116690 100 1 44829210 74865 31.48 9.68 12 0.01 5305.00 17255.00 207500 20240514 -19.52 99500 20240909 67.84 199600 -16.33 20250122 126200 32.33 20250228 205500 -18.73 20240516 99500 67.84 20240909 0.27 Y 443060 500 224 억 13036055 N N 7547 N 00 N
10 20250515 161209 55 30.00 KOSPI 일반서비스 N N N Y 40 N 166700 -800 5 -0.48 12231690950 73529 76.69 167500 168500 164000 217500 117300 167500 166351.88 29.05 0 16400 173100 170300 166400 163600 159700 171700 165000 224 50000 500 117250 100 1 44829210 74730 31.42 9.66 12 0.16 5305.00 17255.00 207500 20240514 -19.66 99500 20240909 67.54 199600 -16.48 20250122 126200 32.09 20250228 205500 -18.88 20240516 99500 67.54 20240909 0.26 Y 443060 500 224 억 13022927 N N 7547 N 00 N
11 20250515 151225 55 30.00 KOSPI 일반서비스 N N N Y 40 N 166700 -800 5 -0.48 11138580750 66973 69.85 167500 168500 164000 217500 117300 167500 166314.50 29.05 0 13271 173100 170300 166400 163600 159700 171700 165000 224 50000 500 117250 100 1 44829210 74730 31.42 9.66 12 0.15 5305.00 17255.00 207500 20240514 -19.66 99500 20240909 67.54 199600 -16.48 20250122 126200 32.09 20250228 205500 -18.88 20240516 99500 67.54 20240909 0.26 Y 443060 500 224 억 13022927 N N 6658 N 00 N
12 20250515 141225 55 30.00 KOSPI 일반서비스 N N N Y 40 N 167000 -500 5 -0.30 9845936800 59226 61.77 167500 168500 164000 217500 117300 167500 166243.49 29.05 0 11130 173100 170300 166400 163600 159700 171700 165000 224 50000 500 117250 100 1 44829210 74865 31.48 9.68 12 0.13 5305.00 17255.00 207500 20240514 -19.52 99500 20240909 67.84 199600 -16.33 20250122 126200 32.33 20250228 205500 -18.73 20240516 99500 67.84 20240909 0.26 Y 443060 500 224 억 13022927 N N 6658 N 00 N