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
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
20250513,161137,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14120,110,2,0.79,77641230,5545,143.32,14010,14450,13970,18210,9810,14010,14000.91,0.98,0,-1500,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4637,-14.94,2.53,12,0.02,-945.00,5587.00,22000,20240626,-35.82,13480,20250404,4.75,18190,-22.37,20250102,13480,4.75,20250404,22000,-35.82,20240626,13480,4.75,20250404,0.00,Y,403550,100,32 억,,323410,N,N,283,N,00,N
20250513,151153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14030,20,2,0.14,76131010,5438,140.55,14010,14450,13970,18210,9810,14010,13999.82,0.98,0,-1467,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4608,-14.85,2.51,12,0.02,-945.00,5587.00,22000,20240626,-36.23,13480,20250404,4.08,18190,-22.87,20250102,13480,4.08,20250404,22000,-36.23,20240626,13480,4.08,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250513,141153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13990,-20,5,-0.14,72183380,5156,133.26,14010,14450,13970,18210,9810,14010,13999.88,0.98,0,-1469,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4595,-14.80,2.50,12,0.02,-945.00,5587.00,22000,20240626,-36.41,13480,20250404,3.78,18190,-23.09,20250102,13480,3.78,20250404,22000,-36.41,20240626,13480,3.78,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250513,131155,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14020,10,2,0.07,67806750,4843,125.17,14010,14450,13970,18210,9810,14010,14000.98,0.98,0,-1490,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4604,-14.84,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.27,13480,20250404,4.01,18190,-22.92,20250102,13480,4.01,20250404,22000,-36.27,20240626,13480,4.01,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250513,121159,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13970,-40,5,-0.29,50942150,3637,94.00,14010,14450,13970,18210,9810,14010,14006.64,0.98,0,-884,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4588,-14.78,2.50,12,0.01,-945.00,5587.00,22000,20240626,-36.50,13480,20250404,3.64,18190,-23.20,20250102,13480,3.64,20250404,22000,-36.50,20240626,13480,3.64,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250513,111157,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14020,10,2,0.07,20064425,1431,36.99,14010,14450,14010,18210,9810,14010,14021.26,0.98,0,-394,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4604,-14.84,2.51,12,0.00,-945.00,5587.00,22000,20240626,-36.27,13480,20250404,4.01,18190,-22.92,20250102,13480,4.01,20250404,22000,-36.27,20240626,13480,4.01,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250513,101157,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14030,20,2,0.14,12296240,877,22.67,14010,14450,14010,18210,9810,14010,14020.80,0.98,0,-177,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4608,-14.85,2.51,12,0.00,-945.00,5587.00,22000,20240626,-36.23,13480,20250404,4.08,18190,-22.87,20250102,13480,4.08,20250404,22000,-36.23,20240626,13480,4.08,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250513,091203,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14070,60,2,0.43,6616990,472,12.20,14010,14450,14010,18210,9810,14010,14019.05,0.98,0,69,14290,14150,14070,13930,13850,14220,14000,33,4200,100,9800,10,1,32841902,4621,-14.89,2.52,12,0.00,-945.00,5587.00,22000,20240626,-36.05,13480,20250404,4.38,18190,-22.65,20250102,13480,4.38,20250404,22000,-36.05,20240626,13480,4.38,20250404,0.00,Y,403550,100,32 억,,323410,N,N,226,N,00,N
20250512,161133,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14010,-210,5,-1.48,54284435,3869,108.01,14000,14210,13990,18480,9960,14220,14030.61,0.99,0,-102,14446,14332,14186,14072,13926,14350,14090,33,4260,100,9950,10,1,32841902,4601,-14.83,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.32,13480,20250404,3.93,18190,-22.98,20250102,13480,3.93,20250404,22000,-36.32,20240626,13480,3.93,20250404,0.00,Y,403550,100,32 억,,323734,N,N,226,N,00,N
20250512,151146,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14030,-190,5,-1.34,52463025,3739,104.38,14000,14210,13990,18480,9960,14220,14031.30,0.99,0,-60,14446,14332,14186,14072,13926,14350,14090,33,4260,100,9950,10,1,32841902,4608,-14.85,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.23,13480,20250404,4.08,18190,-22.87,20250102,13480,4.08,20250404,22000,-36.23,20240626,13480,4.08,20250404,0.00,Y,403550,100,32 억,,323734,N,N,121,N,00,N
20250512,141144,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14040,-180,5,-1.27,46657535,3325,92.83,14000,14210,13990,18480,9960,14220,14032.34,0.99,0,7,14446,14332,14186,14072,13926,14350,14090,33,4260,100,9950,10,1,32841902,4611,-14.86,2.51,12,0.01,-945.00,5587.00,22000,20240626,-36.18,13480,20250404,4.15,18190,-22.81,20250102,13480,4.15,20250404,22000,-36.18,20240626,13480,4.15,20250404,0.00,Y,403550,100,32 억,,323734,N,N,121,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 161137 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14120 110 2 0.79 77641230 5545 143.32 14010 14450 13970 18210 9810 14010 14000.91 0.98 0 -1500 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4637 -14.94 2.53 12 0.02 -945.00 5587.00 22000 20240626 -35.82 13480 20250404 4.75 18190 -22.37 20250102 13480 4.75 20250404 22000 -35.82 20240626 13480 4.75 20250404 0.00 Y 403550 100 32 억 323410 N N 283 N 00 N
3 20250513 151153 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14030 20 2 0.14 76131010 5438 140.55 14010 14450 13970 18210 9810 14010 13999.82 0.98 0 -1467 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4608 -14.85 2.51 12 0.02 -945.00 5587.00 22000 20240626 -36.23 13480 20250404 4.08 18190 -22.87 20250102 13480 4.08 20250404 22000 -36.23 20240626 13480 4.08 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
4 20250513 141153 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13990 -20 5 -0.14 72183380 5156 133.26 14010 14450 13970 18210 9810 14010 13999.88 0.98 0 -1469 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4595 -14.80 2.50 12 0.02 -945.00 5587.00 22000 20240626 -36.41 13480 20250404 3.78 18190 -23.09 20250102 13480 3.78 20250404 22000 -36.41 20240626 13480 3.78 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
5 20250513 131155 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14020 10 2 0.07 67806750 4843 125.17 14010 14450 13970 18210 9810 14010 14000.98 0.98 0 -1490 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4604 -14.84 2.51 12 0.01 -945.00 5587.00 22000 20240626 -36.27 13480 20250404 4.01 18190 -22.92 20250102 13480 4.01 20250404 22000 -36.27 20240626 13480 4.01 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
6 20250513 121159 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13970 -40 5 -0.29 50942150 3637 94.00 14010 14450 13970 18210 9810 14010 14006.64 0.98 0 -884 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4588 -14.78 2.50 12 0.01 -945.00 5587.00 22000 20240626 -36.50 13480 20250404 3.64 18190 -23.20 20250102 13480 3.64 20250404 22000 -36.50 20240626 13480 3.64 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
7 20250513 111157 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14020 10 2 0.07 20064425 1431 36.99 14010 14450 14010 18210 9810 14010 14021.26 0.98 0 -394 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4604 -14.84 2.51 12 0.00 -945.00 5587.00 22000 20240626 -36.27 13480 20250404 4.01 18190 -22.92 20250102 13480 4.01 20250404 22000 -36.27 20240626 13480 4.01 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
8 20250513 101157 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14030 20 2 0.14 12296240 877 22.67 14010 14450 14010 18210 9810 14010 14020.80 0.98 0 -177 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4608 -14.85 2.51 12 0.00 -945.00 5587.00 22000 20240626 -36.23 13480 20250404 4.08 18190 -22.87 20250102 13480 4.08 20250404 22000 -36.23 20240626 13480 4.08 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
9 20250513 091203 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14070 60 2 0.43 6616990 472 12.20 14010 14450 14010 18210 9810 14010 14019.05 0.98 0 69 14290 14150 14070 13930 13850 14220 14000 33 4200 100 9800 10 1 32841902 4621 -14.89 2.52 12 0.00 -945.00 5587.00 22000 20240626 -36.05 13480 20250404 4.38 18190 -22.65 20250102 13480 4.38 20250404 22000 -36.05 20240626 13480 4.38 20250404 0.00 Y 403550 100 32 억 323410 N N 226 N 00 N
10 20250512 161133 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14010 -210 5 -1.48 54284435 3869 108.01 14000 14210 13990 18480 9960 14220 14030.61 0.99 0 -102 14446 14332 14186 14072 13926 14350 14090 33 4260 100 9950 10 1 32841902 4601 -14.83 2.51 12 0.01 -945.00 5587.00 22000 20240626 -36.32 13480 20250404 3.93 18190 -22.98 20250102 13480 3.93 20250404 22000 -36.32 20240626 13480 3.93 20250404 0.00 Y 403550 100 32 억 323734 N N 226 N 00 N
11 20250512 151146 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14030 -190 5 -1.34 52463025 3739 104.38 14000 14210 13990 18480 9960 14220 14031.30 0.99 0 -60 14446 14332 14186 14072 13926 14350 14090 33 4260 100 9950 10 1 32841902 4608 -14.85 2.51 12 0.01 -945.00 5587.00 22000 20240626 -36.23 13480 20250404 4.08 18190 -22.87 20250102 13480 4.08 20250404 22000 -36.23 20240626 13480 4.08 20250404 0.00 Y 403550 100 32 억 323734 N N 121 N 00 N
12 20250512 141144 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14040 -180 5 -1.27 46657535 3325 92.83 14000 14210 13990 18480 9960 14220 14032.34 0.99 0 7 14446 14332 14186 14072 13926 14350 14090 33 4260 100 9950 10 1 32841902 4611 -14.86 2.51 12 0.01 -945.00 5587.00 22000 20240626 -36.18 13480 20250404 4.15 18190 -22.81 20250102 13480 4.15 20250404 22000 -36.18 20240626 13480 4.15 20250404 0.00 Y 403550 100 32 억 323734 N N 121 N 00 N