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
453340/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
20250513,161211,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15490,-10,5,-0.06,277673100,18000,101.17,15500,15510,15330,20150,10850,15500,15426.28,14.16,0,-1516,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5133,7.09,0.77,12,0.05,2185.00,19995.00,16110,20241219,-3.85,10050,20240805,54.13,15840,-2.21,20250502,13130,17.97,20250210,16110,-3.85,20241219,10050,54.13,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,596,N,00,N
20250513,151227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15350,-150,5,-0.97,267836950,17362,97.58,15500,15510,15330,20150,10850,15500,15426.62,14.16,0,-1274,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5086,7.03,0.77,12,0.05,2185.00,19995.00,16110,20241219,-4.72,10050,20240805,52.74,15840,-3.09,20250502,13130,16.91,20250210,16110,-4.72,20241219,10050,52.74,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250513,141227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15410,-90,5,-0.58,210143700,13612,76.51,15500,15510,15360,20150,10850,15500,15438.12,14.16,0,843,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5106,7.05,0.77,12,0.04,2185.00,19995.00,16110,20241219,-4.35,10050,20240805,53.33,15840,-2.71,20250502,13130,17.36,20250210,16110,-4.35,20241219,10050,53.33,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250513,131229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15410,-90,5,-0.58,169084720,10945,61.52,15500,15510,15400,20150,10850,15500,15448.58,14.16,0,1580,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5106,7.05,0.77,12,0.03,2185.00,19995.00,16110,20241219,-4.35,10050,20240805,53.33,15840,-2.71,20250502,13130,17.36,20250210,16110,-4.35,20241219,10050,53.33,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250513,121234,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15430,-70,5,-0.45,132442090,8570,48.17,15500,15510,15400,20150,10850,15500,15454.15,14.16,0,1816,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5113,7.06,0.77,12,0.03,2185.00,19995.00,16110,20241219,-4.22,10050,20240805,53.53,15840,-2.59,20250502,13130,17.52,20250210,16110,-4.22,20241219,10050,53.53,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250513,111231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15450,-50,5,-0.32,86745570,5615,31.56,15500,15510,15400,20150,10850,15500,15448.90,14.16,0,1246,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5119,7.07,0.77,12,0.02,2185.00,19995.00,16110,20241219,-4.10,10050,20240805,53.73,15840,-2.46,20250502,13130,17.67,20250210,16110,-4.10,20241219,10050,53.73,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250513,101231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15460,-40,5,-0.26,53383840,3456,19.42,15500,15510,15400,20150,10850,15500,15446.71,14.16,0,588,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5123,7.08,0.77,12,0.01,2185.00,19995.00,16110,20241219,-4.03,10050,20240805,53.83,15840,-2.40,20250502,13130,17.75,20250210,16110,-4.03,20241219,10050,53.83,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250513,091237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15470,-30,5,-0.19,10470010,678,3.81,15500,15510,15400,20150,10850,15500,15442.49,14.16,0,-391,15713,15606,15473,15366,15233,15540,15300,169,4650,500,11780,10,1,33135540,5126,7.08,0.77,12,0.00,2185.00,19995.00,16110,20241219,-3.97,10050,20240805,53.93,15840,-2.34,20250502,13130,17.82,20250210,16110,-3.97,20241219,10050,53.93,20240805,0.13,Y,453340,500,169 억,,4691679,N,N,50,N,00,N
20250512,161206,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15500,-10,5,-0.06,274385400,17792,49.12,15530,15580,15340,20150,10860,15510,15421.84,14.18,0,-1646,15883,15696,15503,15316,15123,15600,15220,169,4640,500,11780,10,1,33135540,5136,7.09,0.78,12,0.05,2185.00,19995.00,16110,20241219,-3.79,10050,20240805,54.23,15840,-2.15,20250502,13130,18.05,20250210,16110,-3.79,20241219,10050,54.23,20240805,0.14,Y,453340,500,169 억,,4699637,N,N,50,N,00,N
20250512,151220,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15480,-30,5,-0.19,222039740,14407,39.78,15530,15580,15340,20150,10860,15510,15411.93,14.18,0,-2252,15883,15696,15503,15316,15123,15600,15220,169,4640,500,11780,10,1,33135540,5129,7.08,0.77,12,0.04,2185.00,19995.00,16110,20241219,-3.91,10050,20240805,54.03,15840,-2.27,20250502,13130,17.90,20250210,16110,-3.91,20241219,10050,54.03,20240805,0.14,Y,453340,500,169 억,,4699637,N,N,0,N,00,N
20250512,141218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15470,-40,5,-0.26,195060680,12662,34.96,15530,15580,15340,20150,10860,15510,15405.20,14.18,0,-1204,15883,15696,15503,15316,15123,15600,15220,169,4640,500,11780,10,1,33135540,5126,7.08,0.77,12,0.04,2185.00,19995.00,16110,20241219,-3.97,10050,20240805,53.93,15840,-2.34,20250502,13130,17.82,20250210,16110,-3.97,20241219,10050,53.93,20240805,0.14,Y,453340,500,169 억,,4699637,N,N,0,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 161211 55 60.00 KOSPI 유통 N N N Y 60 N 15490 -10 5 -0.06 277673100 18000 101.17 15500 15510 15330 20150 10850 15500 15426.28 14.16 0 -1516 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5133 7.09 0.77 12 0.05 2185.00 19995.00 16110 20241219 -3.85 10050 20240805 54.13 15840 -2.21 20250502 13130 17.97 20250210 16110 -3.85 20241219 10050 54.13 20240805 0.13 Y 453340 500 169 억 4691679 N N 596 N 00 N
3 20250513 151227 55 60.00 KOSPI 유통 N N N Y 60 N 15350 -150 5 -0.97 267836950 17362 97.58 15500 15510 15330 20150 10850 15500 15426.62 14.16 0 -1274 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5086 7.03 0.77 12 0.05 2185.00 19995.00 16110 20241219 -4.72 10050 20240805 52.74 15840 -3.09 20250502 13130 16.91 20250210 16110 -4.72 20241219 10050 52.74 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
4 20250513 141227 55 60.00 KOSPI 유통 N N N Y 60 N 15410 -90 5 -0.58 210143700 13612 76.51 15500 15510 15360 20150 10850 15500 15438.12 14.16 0 843 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5106 7.05 0.77 12 0.04 2185.00 19995.00 16110 20241219 -4.35 10050 20240805 53.33 15840 -2.71 20250502 13130 17.36 20250210 16110 -4.35 20241219 10050 53.33 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
5 20250513 131229 55 60.00 KOSPI 유통 N N N Y 60 N 15410 -90 5 -0.58 169084720 10945 61.52 15500 15510 15400 20150 10850 15500 15448.58 14.16 0 1580 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5106 7.05 0.77 12 0.03 2185.00 19995.00 16110 20241219 -4.35 10050 20240805 53.33 15840 -2.71 20250502 13130 17.36 20250210 16110 -4.35 20241219 10050 53.33 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
6 20250513 121234 55 60.00 KOSPI 유통 N N N Y 60 N 15430 -70 5 -0.45 132442090 8570 48.17 15500 15510 15400 20150 10850 15500 15454.15 14.16 0 1816 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5113 7.06 0.77 12 0.03 2185.00 19995.00 16110 20241219 -4.22 10050 20240805 53.53 15840 -2.59 20250502 13130 17.52 20250210 16110 -4.22 20241219 10050 53.53 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
7 20250513 111231 55 60.00 KOSPI 유통 N N N Y 60 N 15450 -50 5 -0.32 86745570 5615 31.56 15500 15510 15400 20150 10850 15500 15448.90 14.16 0 1246 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5119 7.07 0.77 12 0.02 2185.00 19995.00 16110 20241219 -4.10 10050 20240805 53.73 15840 -2.46 20250502 13130 17.67 20250210 16110 -4.10 20241219 10050 53.73 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
8 20250513 101231 55 60.00 KOSPI 유통 N N N Y 60 N 15460 -40 5 -0.26 53383840 3456 19.42 15500 15510 15400 20150 10850 15500 15446.71 14.16 0 588 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5123 7.08 0.77 12 0.01 2185.00 19995.00 16110 20241219 -4.03 10050 20240805 53.83 15840 -2.40 20250502 13130 17.75 20250210 16110 -4.03 20241219 10050 53.83 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
9 20250513 091237 55 60.00 KOSPI 유통 N N N Y 60 N 15470 -30 5 -0.19 10470010 678 3.81 15500 15510 15400 20150 10850 15500 15442.49 14.16 0 -391 15713 15606 15473 15366 15233 15540 15300 169 4650 500 11780 10 1 33135540 5126 7.08 0.77 12 0.00 2185.00 19995.00 16110 20241219 -3.97 10050 20240805 53.93 15840 -2.34 20250502 13130 17.82 20250210 16110 -3.97 20241219 10050 53.93 20240805 0.13 Y 453340 500 169 억 4691679 N N 50 N 00 N
10 20250512 161206 55 60.00 KOSPI 유통 N N N Y 60 N 15500 -10 5 -0.06 274385400 17792 49.12 15530 15580 15340 20150 10860 15510 15421.84 14.18 0 -1646 15883 15696 15503 15316 15123 15600 15220 169 4640 500 11780 10 1 33135540 5136 7.09 0.78 12 0.05 2185.00 19995.00 16110 20241219 -3.79 10050 20240805 54.23 15840 -2.15 20250502 13130 18.05 20250210 16110 -3.79 20241219 10050 54.23 20240805 0.14 Y 453340 500 169 억 4699637 N N 50 N 00 N
11 20250512 151220 55 60.00 KOSPI 유통 N N N Y 60 N 15480 -30 5 -0.19 222039740 14407 39.78 15530 15580 15340 20150 10860 15510 15411.93 14.18 0 -2252 15883 15696 15503 15316 15123 15600 15220 169 4640 500 11780 10 1 33135540 5129 7.08 0.77 12 0.04 2185.00 19995.00 16110 20241219 -3.91 10050 20240805 54.03 15840 -2.27 20250502 13130 17.90 20250210 16110 -3.91 20241219 10050 54.03 20240805 0.14 Y 453340 500 169 억 4699637 N N 0 N 00 N
12 20250512 141218 55 60.00 KOSPI 유통 N N N Y 60 N 15470 -40 5 -0.26 195060680 12662 34.96 15530 15580 15340 20150 10860 15510 15405.20 14.18 0 -1204 15883 15696 15503 15316 15123 15600 15220 169 4640 500 11780 10 1 33135540 5126 7.08 0.77 12 0.04 2185.00 19995.00 16110 20241219 -3.97 10050 20240805 53.93 15840 -2.34 20250502 13130 17.82 20250210 16110 -3.97 20241219 10050 53.93 20240805 0.14 Y 453340 500 169 억 4699637 N N 0 N 00 N