ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016800/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
20250513,160309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43800,-450,5,-1.02,26515625,604,73.57,44600,44700,43700,57500,31000,44250,43900.04,19.93,0,-172,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5037,10.55,0.78,12,0.01,4150.00,56030.00,58000,20241025,-24.48,36900,20240513,18.70,45500,-3.74,20250508,40250,8.82,20250203,58000,-24.48,20241025,36900,18.70,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,34,N,00,N
20250513,150312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44050,-200,5,-0.45,22259675,507,61.75,44600,44700,43700,57500,31000,44250,43904.68,19.93,0,-162,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5066,10.61,0.79,12,0.00,4150.00,56030.00,58000,20241025,-24.05,36900,20240513,19.38,45500,-3.19,20250508,40250,9.44,20250203,58000,-24.05,20241025,36900,19.38,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250513,140312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44000,-250,5,-0.56,21202625,483,58.83,44600,44700,43700,57500,31000,44250,43897.77,19.93,0,-164,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5060,10.60,0.79,12,0.00,4150.00,56030.00,58000,20241025,-24.14,36900,20240513,19.24,45500,-3.30,20250508,40250,9.32,20250203,58000,-24.14,20241025,36900,19.24,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250513,130314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44150,-100,5,-0.23,20099925,458,55.79,44600,44700,43700,57500,31000,44250,43886.30,19.93,0,-171,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5077,10.64,0.79,12,0.00,4150.00,56030.00,58000,20241025,-23.88,36900,20240513,19.65,45500,-2.97,20250508,40250,9.69,20250203,58000,-23.88,20241025,36900,19.65,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250513,120314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43800,-450,5,-1.02,9700225,221,26.92,44600,44700,43700,57500,31000,44250,43892.42,19.93,0,-21,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5037,10.55,0.78,12,0.00,4150.00,56030.00,58000,20241025,-24.48,36900,20240513,18.70,45500,-3.74,20250508,40250,8.82,20250203,58000,-24.48,20241025,36900,18.70,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250513,110313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43750,-500,5,-1.13,7114975,162,19.73,44600,44700,43700,57500,31000,44250,43919.60,19.93,0,-3,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5031,10.54,0.78,12,0.00,4150.00,56030.00,58000,20241025,-24.57,36900,20240513,18.56,45500,-3.85,20250508,40250,8.70,20250203,58000,-24.57,20241025,36900,18.56,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250513,100313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44100,-150,5,-0.34,4659075,106,12.91,44600,44700,43700,57500,31000,44250,43953.54,19.93,0,10,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5072,10.63,0.79,12,0.00,4150.00,56030.00,58000,20241025,-23.97,36900,20240513,19.51,45500,-3.08,20250508,40250,9.57,20250203,58000,-23.97,20241025,36900,19.51,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250513,090315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44550,300,2,0.68,178400,4,0.49,44600,44700,44550,57500,31000,44250,44600.00,19.93,0,-2,45350,44800,44400,43850,43450,44600,43650,143,13250,1000,30970,50,1,11500000,5123,10.73,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.19,36900,20240513,20.73,45500,-2.09,20250508,40250,10.68,20250203,58000,-23.19,20241025,36900,20.73,20240513,0.00,Y,016800,1000,143 억,,2291756,N,N,12,N,00,N
20250512,160308,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44250,-300,5,-0.67,36503900,821,195.01,44550,44950,44000,57900,31200,44550,44462.73,19.93,0,314,45416,44982,44416,43982,43416,44700,43700,143,13350,1000,31180,50,1,11500000,5089,10.66,0.79,12,0.01,4150.00,56030.00,58000,20241025,-23.71,36900,20240513,19.92,45500,-2.75,20250508,40250,9.94,20250203,58000,-23.71,20241025,36900,19.92,20240513,0.00,Y,016800,1000,143 억,,2291616,N,N,12,N,00,N
20250512,150311,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44250,-300,5,-0.67,31238350,702,166.75,44550,44950,44000,57900,31200,44550,44499.07,19.93,0,315,45416,44982,44416,43982,43416,44700,43700,143,13350,1000,31180,50,1,11500000,5089,10.66,0.79,12,0.01,4150.00,56030.00,58000,20241025,-23.71,36900,20240513,19.92,45500,-2.75,20250508,40250,9.94,20250203,58000,-23.71,20241025,36900,19.92,20240513,0.00,Y,016800,1000,143 억,,2291616,N,N,16,N,00,N
20250512,140310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44400,-150,5,-0.34,27656900,621,147.51,44550,44950,44050,57900,31200,44550,44536.07,19.93,0,369,45416,44982,44416,43982,43416,44700,43700,143,13350,1000,31180,50,1,11500000,5106,10.70,0.79,12,0.01,4150.00,56030.00,58000,20241025,-23.45,36900,20240513,20.33,45500,-2.42,20250508,40250,10.31,20250203,58000,-23.45,20241025,36900,20.33,20240513,0.00,Y,016800,1000,143 억,,2291616,N,N,16,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 20250513 160309 57 100.00 KOSPI 제조 N N N N N 43800 -450 5 -1.02 26515625 604 73.57 44600 44700 43700 57500 31000 44250 43900.04 19.93 0 -172 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5037 10.55 0.78 12 0.01 4150.00 56030.00 58000 20241025 -24.48 36900 20240513 18.70 45500 -3.74 20250508 40250 8.82 20250203 58000 -24.48 20241025 36900 18.70 20240513 0.00 Y 016800 1000 143 억 2291756 N N 34 N 00 N
3 20250513 150312 57 100.00 KOSPI 제조 N N N N N 44050 -200 5 -0.45 22259675 507 61.75 44600 44700 43700 57500 31000 44250 43904.68 19.93 0 -162 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5066 10.61 0.79 12 0.00 4150.00 56030.00 58000 20241025 -24.05 36900 20240513 19.38 45500 -3.19 20250508 40250 9.44 20250203 58000 -24.05 20241025 36900 19.38 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
4 20250513 140312 57 100.00 KOSPI 제조 N N N N N 44000 -250 5 -0.56 21202625 483 58.83 44600 44700 43700 57500 31000 44250 43897.77 19.93 0 -164 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5060 10.60 0.79 12 0.00 4150.00 56030.00 58000 20241025 -24.14 36900 20240513 19.24 45500 -3.30 20250508 40250 9.32 20250203 58000 -24.14 20241025 36900 19.24 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
5 20250513 130314 57 100.00 KOSPI 제조 N N N N N 44150 -100 5 -0.23 20099925 458 55.79 44600 44700 43700 57500 31000 44250 43886.30 19.93 0 -171 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5077 10.64 0.79 12 0.00 4150.00 56030.00 58000 20241025 -23.88 36900 20240513 19.65 45500 -2.97 20250508 40250 9.69 20250203 58000 -23.88 20241025 36900 19.65 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
6 20250513 120314 57 100.00 KOSPI 제조 N N N N N 43800 -450 5 -1.02 9700225 221 26.92 44600 44700 43700 57500 31000 44250 43892.42 19.93 0 -21 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5037 10.55 0.78 12 0.00 4150.00 56030.00 58000 20241025 -24.48 36900 20240513 18.70 45500 -3.74 20250508 40250 8.82 20250203 58000 -24.48 20241025 36900 18.70 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
7 20250513 110313 57 100.00 KOSPI 제조 N N N N N 43750 -500 5 -1.13 7114975 162 19.73 44600 44700 43700 57500 31000 44250 43919.60 19.93 0 -3 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5031 10.54 0.78 12 0.00 4150.00 56030.00 58000 20241025 -24.57 36900 20240513 18.56 45500 -3.85 20250508 40250 8.70 20250203 58000 -24.57 20241025 36900 18.56 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
8 20250513 100313 57 100.00 KOSPI 제조 N N N N N 44100 -150 5 -0.34 4659075 106 12.91 44600 44700 43700 57500 31000 44250 43953.54 19.93 0 10 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5072 10.63 0.79 12 0.00 4150.00 56030.00 58000 20241025 -23.97 36900 20240513 19.51 45500 -3.08 20250508 40250 9.57 20250203 58000 -23.97 20241025 36900 19.51 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
9 20250513 090315 57 100.00 KOSPI 제조 N N N N N 44550 300 2 0.68 178400 4 0.49 44600 44700 44550 57500 31000 44250 44600.00 19.93 0 -2 45350 44800 44400 43850 43450 44600 43650 143 13250 1000 30970 50 1 11500000 5123 10.73 0.80 12 0.00 4150.00 56030.00 58000 20241025 -23.19 36900 20240513 20.73 45500 -2.09 20250508 40250 10.68 20250203 58000 -23.19 20241025 36900 20.73 20240513 0.00 Y 016800 1000 143 억 2291756 N N 12 N 00 N
10 20250512 160308 57 100.00 KOSPI 제조 N N N N N 44250 -300 5 -0.67 36503900 821 195.01 44550 44950 44000 57900 31200 44550 44462.73 19.93 0 314 45416 44982 44416 43982 43416 44700 43700 143 13350 1000 31180 50 1 11500000 5089 10.66 0.79 12 0.01 4150.00 56030.00 58000 20241025 -23.71 36900 20240513 19.92 45500 -2.75 20250508 40250 9.94 20250203 58000 -23.71 20241025 36900 19.92 20240513 0.00 Y 016800 1000 143 억 2291616 N N 12 N 00 N
11 20250512 150311 57 100.00 KOSPI 제조 N N N N N 44250 -300 5 -0.67 31238350 702 166.75 44550 44950 44000 57900 31200 44550 44499.07 19.93 0 315 45416 44982 44416 43982 43416 44700 43700 143 13350 1000 31180 50 1 11500000 5089 10.66 0.79 12 0.01 4150.00 56030.00 58000 20241025 -23.71 36900 20240513 19.92 45500 -2.75 20250508 40250 9.94 20250203 58000 -23.71 20241025 36900 19.92 20240513 0.00 Y 016800 1000 143 억 2291616 N N 16 N 00 N
12 20250512 140310 57 100.00 KOSPI 제조 N N N N N 44400 -150 5 -0.34 27656900 621 147.51 44550 44950 44050 57900 31200 44550 44536.07 19.93 0 369 45416 44982 44416 43982 43416 44700 43700 143 13350 1000 31180 50 1 11500000 5106 10.70 0.79 12 0.01 4150.00 56030.00 58000 20241025 -23.45 36900 20240513 20.33 45500 -2.42 20250508 40250 10.31 20250203 58000 -23.45 20241025 36900 20.33 20240513 0.00 Y 016800 1000 143 억 2291616 N N 16 N 00 N