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
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
20250513,161007,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25050,2050,2,8.91,3910161750,159974,409.20,23400,25200,22850,29900,16100,23000,24441.79,6.78,0,26390,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5621,4.59,0.60,12,0.71,5456.00,42010.00,25200,20250513,-0.60,18900,20250203,32.54,25200,-0.60,20250513,18900,32.54,20250203,25200,-0.60,20250513,18900,32.54,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,600,N,00,N
20250513,151021,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,25050,2050,2,8.91,3717513450,152281,389.53,23400,25200,22850,29900,16100,23000,24412.19,6.78,0,25201,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5621,4.59,0.60,12,0.68,5456.00,42010.00,25200,20250513,-0.60,18900,20250203,32.54,25200,-0.60,20250513,18900,32.54,20250203,25200,-0.60,20250513,18900,32.54,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250513,141021,55,60.00,KOSPI,신고가,일반서비스,N,N,N,Y,60,N,24800,1800,2,7.83,2313074200,96048,245.68,23400,24900,22850,29900,16100,23000,24082.48,6.78,0,17858,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5564,4.55,0.59,12,0.43,5456.00,42010.00,24900,20250513,-0.40,18900,20250203,31.22,24900,-0.40,20250513,18900,31.22,20250203,24900,-0.40,20250513,18900,31.22,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250513,131023,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,24300,1300,2,5.65,1431178750,60199,153.99,23400,24300,22850,29900,16100,23000,23774.13,6.78,0,17903,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5452,4.45,0.58,12,0.27,5456.00,42010.00,24400,20240627,-0.41,18900,20250203,28.57,24300,0.00,20250513,18900,28.57,20250203,24400,-0.41,20240627,18900,28.57,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250513,121026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23850,850,2,3.70,696544625,29639,75.81,23400,23850,22850,29900,16100,23000,23500.95,6.78,0,7815,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5351,4.37,0.57,12,0.13,5456.00,42010.00,24400,20240627,-2.25,18900,20250203,26.19,23850,0.00,20250513,18900,26.19,20250203,24400,-2.25,20240627,18900,26.19,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250513,111025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23650,650,2,2.83,494734825,21134,54.06,23400,23700,22850,29900,16100,23000,23409.43,6.78,0,7945,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5306,4.33,0.56,12,0.09,5456.00,42010.00,24400,20240627,-3.07,18900,20250203,25.13,23700,-0.21,20250513,18900,25.13,20250203,24400,-3.07,20240627,18900,25.13,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250513,101025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23450,450,2,1.96,260201600,11186,28.61,23400,23500,22850,29900,16100,23000,23261.36,6.78,0,5604,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5262,4.30,0.56,12,0.05,5456.00,42010.00,24400,20240627,-3.89,18900,20250203,24.07,23500,-0.21,20250513,18900,24.07,20250203,24400,-3.89,20240627,18900,24.07,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250513,091030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23050,50,2,0.22,26810200,1159,2.96,23400,23400,22850,29900,16100,23000,23132.18,6.78,0,-121,23800,23400,22850,22450,21900,23600,22650,22,6900,100,17020,50,1,22437330,5172,4.22,0.55,12,0.01,5456.00,42010.00,24400,20240627,-5.53,18900,20250203,21.96,23400,-1.50,20250513,18900,21.96,20250203,24400,-5.53,20240627,18900,21.96,20250203,0.17,Y,284740,100,22 억,,1521173,N,N,243,N,00,N
20250512,161004,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23000,600,2,2.68,896960175,39093,305.41,22300,23250,22300,29100,15700,22400,22944.27,6.76,0,5609,22766,22582,22416,22232,22066,22500,22150,22,6700,100,16570,50,1,22437330,5161,4.22,0.55,12,0.17,5456.00,42010.00,24400,20240627,-5.74,18900,20250203,21.69,23250,-1.08,20250512,18900,21.69,20250203,24400,-5.74,20240627,18900,21.69,20250203,0.17,Y,284740,100,22 억,,1516173,N,N,243,N,00,N
20250512,151014,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23050,650,2,2.90,873034625,38054,297.30,22300,23250,22300,29100,15700,22400,22941.99,6.76,0,5498,22766,22582,22416,22232,22066,22500,22150,22,6700,100,16570,50,1,22437330,5172,4.22,0.55,12,0.17,5456.00,42010.00,24400,20240627,-5.53,18900,20250203,21.96,23250,-0.86,20250512,18900,21.96,20250203,24400,-5.53,20240627,18900,21.96,20250203,0.17,Y,284740,100,22 억,,1516173,N,N,335,N,00,N
20250512,141013,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,23000,600,2,2.68,609731200,26681,208.45,22300,23050,22300,29100,15700,22400,22852.64,6.76,0,7917,22766,22582,22416,22232,22066,22500,22150,22,6700,100,16570,50,1,22437330,5161,4.22,0.55,12,0.12,5456.00,42010.00,24400,20240627,-5.74,18900,20250203,21.69,23050,-0.22,20250512,18900,21.69,20250203,24400,-5.74,20240627,18900,21.69,20250203,0.17,Y,284740,100,22 억,,1516173,N,N,335,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 161007 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 25050 2050 2 8.91 3910161750 159974 409.20 23400 25200 22850 29900 16100 23000 24441.79 6.78 0 26390 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5621 4.59 0.60 12 0.71 5456.00 42010.00 25200 20250513 -0.60 18900 20250203 32.54 25200 -0.60 20250513 18900 32.54 20250203 25200 -0.60 20250513 18900 32.54 20250203 0.17 Y 284740 100 22 억 1521173 N N 600 N 00 N
3 20250513 151021 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 25050 2050 2 8.91 3717513450 152281 389.53 23400 25200 22850 29900 16100 23000 24412.19 6.78 0 25201 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5621 4.59 0.60 12 0.68 5456.00 42010.00 25200 20250513 -0.60 18900 20250203 32.54 25200 -0.60 20250513 18900 32.54 20250203 25200 -0.60 20250513 18900 32.54 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
4 20250513 141021 55 60.00 KOSPI 신고가 일반서비스 N N N Y 60 N 24800 1800 2 7.83 2313074200 96048 245.68 23400 24900 22850 29900 16100 23000 24082.48 6.78 0 17858 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5564 4.55 0.59 12 0.43 5456.00 42010.00 24900 20250513 -0.40 18900 20250203 31.22 24900 -0.40 20250513 18900 31.22 20250203 24900 -0.40 20250513 18900 31.22 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
5 20250513 131023 55 60.00 KOSPI 일반서비스 N N N Y 60 N 24300 1300 2 5.65 1431178750 60199 153.99 23400 24300 22850 29900 16100 23000 23774.13 6.78 0 17903 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5452 4.45 0.58 12 0.27 5456.00 42010.00 24400 20240627 -0.41 18900 20250203 28.57 24300 0.00 20250513 18900 28.57 20250203 24400 -0.41 20240627 18900 28.57 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
6 20250513 121026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23850 850 2 3.70 696544625 29639 75.81 23400 23850 22850 29900 16100 23000 23500.95 6.78 0 7815 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5351 4.37 0.57 12 0.13 5456.00 42010.00 24400 20240627 -2.25 18900 20250203 26.19 23850 0.00 20250513 18900 26.19 20250203 24400 -2.25 20240627 18900 26.19 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
7 20250513 111025 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23650 650 2 2.83 494734825 21134 54.06 23400 23700 22850 29900 16100 23000 23409.43 6.78 0 7945 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5306 4.33 0.56 12 0.09 5456.00 42010.00 24400 20240627 -3.07 18900 20250203 25.13 23700 -0.21 20250513 18900 25.13 20250203 24400 -3.07 20240627 18900 25.13 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
8 20250513 101025 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23450 450 2 1.96 260201600 11186 28.61 23400 23500 22850 29900 16100 23000 23261.36 6.78 0 5604 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5262 4.30 0.56 12 0.05 5456.00 42010.00 24400 20240627 -3.89 18900 20250203 24.07 23500 -0.21 20250513 18900 24.07 20250203 24400 -3.89 20240627 18900 24.07 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
9 20250513 091030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23050 50 2 0.22 26810200 1159 2.96 23400 23400 22850 29900 16100 23000 23132.18 6.78 0 -121 23800 23400 22850 22450 21900 23600 22650 22 6900 100 17020 50 1 22437330 5172 4.22 0.55 12 0.01 5456.00 42010.00 24400 20240627 -5.53 18900 20250203 21.96 23400 -1.50 20250513 18900 21.96 20250203 24400 -5.53 20240627 18900 21.96 20250203 0.17 Y 284740 100 22 억 1521173 N N 243 N 00 N
10 20250512 161004 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23000 600 2 2.68 896960175 39093 305.41 22300 23250 22300 29100 15700 22400 22944.27 6.76 0 5609 22766 22582 22416 22232 22066 22500 22150 22 6700 100 16570 50 1 22437330 5161 4.22 0.55 12 0.17 5456.00 42010.00 24400 20240627 -5.74 18900 20250203 21.69 23250 -1.08 20250512 18900 21.69 20250203 24400 -5.74 20240627 18900 21.69 20250203 0.17 Y 284740 100 22 억 1516173 N N 243 N 00 N
11 20250512 151014 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23050 650 2 2.90 873034625 38054 297.30 22300 23250 22300 29100 15700 22400 22941.99 6.76 0 5498 22766 22582 22416 22232 22066 22500 22150 22 6700 100 16570 50 1 22437330 5172 4.22 0.55 12 0.17 5456.00 42010.00 24400 20240627 -5.53 18900 20250203 21.96 23250 -0.86 20250512 18900 21.96 20250203 24400 -5.53 20240627 18900 21.96 20250203 0.17 Y 284740 100 22 억 1516173 N N 335 N 00 N
12 20250512 141013 55 60.00 KOSPI 일반서비스 N N N Y 60 N 23000 600 2 2.68 609731200 26681 208.45 22300 23050 22300 29100 15700 22400 22852.64 6.76 0 7917 22766 22582 22416 22232 22066 22500 22150 22 6700 100 16570 50 1 22437330 5161 4.22 0.55 12 0.12 5456.00 42010.00 24400 20240627 -5.74 18900 20250203 21.69 23050 -0.22 20250512 18900 21.69 20250203 24400 -5.74 20240627 18900 21.69 20250203 0.17 Y 284740 100 22 억 1516173 N N 335 N 00 N