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
011090/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
20250516,160230,57,100.00,KOSPI,,제조,N,N,N,N, ,N,758,3,2,0.40,341141802,447226,54.56,755,779,750,981,529,755,762.80,2.17,0,25521,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,455,11.84,1.05,12,0.75,64.00,721.00,1099,20250404,-31.03,421,20241210,80.05,1099,-31.03,20250404,495,53.13,20250203,1099,-31.03,20250404,421,80.05,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,230,N,00,N
20250516,150232,57,100.00,KOSPI,,제조,N,N,N,N, ,N,762,7,2,0.93,313291384,410587,50.09,755,779,750,981,529,755,763.03,2.17,0,27150,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,457,11.91,1.06,12,0.68,64.00,721.00,1099,20250404,-30.66,421,20241210,81.00,1099,-30.66,20250404,495,53.94,20250203,1099,-30.66,20250404,421,81.00,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250516,140233,57,100.00,KOSPI,,제조,N,N,N,N, ,N,763,8,2,1.06,266813330,349772,42.67,755,779,750,981,529,755,762.82,2.17,0,52597,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,458,11.92,1.06,12,0.58,64.00,721.00,1099,20250404,-30.57,421,20241210,81.24,1099,-30.57,20250404,495,54.14,20250203,1099,-30.57,20250404,421,81.24,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250516,130232,57,100.00,KOSPI,,제조,N,N,N,N, ,N,768,13,2,1.72,246268809,322816,39.38,755,779,750,981,529,755,762.88,2.17,0,59107,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,461,12.00,1.07,12,0.54,64.00,721.00,1099,20250404,-30.12,421,20241210,82.42,1099,-30.12,20250404,495,55.15,20250203,1099,-30.12,20250404,421,82.42,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250516,120231,57,100.00,KOSPI,,제조,N,N,N,N, ,N,765,10,2,1.32,212566213,278570,33.98,755,779,750,981,529,755,763.06,2.17,0,41313,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,459,11.95,1.06,12,0.46,64.00,721.00,1099,20250404,-30.39,421,20241210,81.71,1099,-30.39,20250404,495,54.55,20250203,1099,-30.39,20250404,421,81.71,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250516,110225,57,100.00,KOSPI,,제조,N,N,N,N, ,N,770,15,2,1.99,206519575,270685,33.02,755,779,750,981,529,755,762.95,2.17,0,43709,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,462,12.03,1.07,12,0.45,64.00,721.00,1099,20250404,-29.94,421,20241210,82.90,1099,-29.94,20250404,495,55.56,20250203,1099,-29.94,20250404,421,82.90,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250516,100234,57,100.00,KOSPI,,제조,N,N,N,N, ,N,760,5,2,0.66,148838791,194981,23.79,755,779,750,981,529,755,763.35,2.17,0,34178,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,456,11.88,1.05,12,0.33,64.00,721.00,1099,20250404,-30.85,421,20241210,80.52,1099,-30.85,20250404,495,53.54,20250203,1099,-30.85,20250404,421,80.52,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250516,090233,57,100.00,KOSPI,,제조,N,N,N,N, ,N,755,0,3,0.00,7727446,10209,1.25,755,777,755,981,529,755,756.92,2.17,0,-986,847,801,774,728,701,787,714,300,226,500,520,1,1,59991641,453,11.80,1.05,12,0.02,64.00,721.00,1099,20250404,-31.30,421,20241210,79.33,1099,-31.30,20250404,495,52.53,20250203,1099,-31.30,20250404,421,79.33,20241210,0.02,Y,011090,500,299 억,,1299669,N,N,5,N,00,N
20250515,160245,57,100.00,KOSPI,,제조,N,N,N,N, ,N,755,-48,5,-5.98,630184166,818222,132.51,817,820,747,1043,563,803,770.19,2.12,0,26249,875,839,811,775,747,825,761,300,240,500,560,1,1,59991641,453,11.80,1.05,12,1.36,64.00,721.00,1099,20250404,-31.30,421,20241210,79.33,1099,-31.30,20250404,495,52.53,20250203,1099,-31.30,20250404,421,79.33,20241210,0.02,Y,011090,500,299 억,,1272140,N,N,5,N,00,N
20250515,150247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,761,-42,5,-5.23,603861728,783391,126.87,817,820,747,1043,563,803,770.83,2.12,0,24866,875,839,811,775,747,825,761,300,240,500,560,1,1,59991641,457,11.89,1.06,12,1.31,64.00,721.00,1099,20250404,-30.76,421,20241210,80.76,1099,-30.76,20250404,495,53.74,20250203,1099,-30.76,20250404,421,80.76,20241210,0.02,Y,011090,500,299 억,,1272140,N,N,18,N,00,N
20250515,140246,57,100.00,KOSPI,,제조,N,N,N,N, ,N,755,-48,5,-5.98,580795220,752923,121.94,817,820,747,1043,563,803,771.39,2.12,0,21285,875,839,811,775,747,825,761,300,240,500,560,1,1,59991641,453,11.80,1.05,12,1.26,64.00,721.00,1099,20250404,-31.30,421,20241210,79.33,1099,-31.30,20250404,495,52.53,20250203,1099,-31.30,20250404,421,79.33,20241210,0.02,Y,011090,500,299 억,,1272140,N,N,18,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 160230 57 100.00 KOSPI 제조 N N N N N 758 3 2 0.40 341141802 447226 54.56 755 779 750 981 529 755 762.80 2.17 0 25521 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 455 11.84 1.05 12 0.75 64.00 721.00 1099 20250404 -31.03 421 20241210 80.05 1099 -31.03 20250404 495 53.13 20250203 1099 -31.03 20250404 421 80.05 20241210 0.02 Y 011090 500 299 억 1299669 N N 230 N 00 N
3 20250516 150232 57 100.00 KOSPI 제조 N N N N N 762 7 2 0.93 313291384 410587 50.09 755 779 750 981 529 755 763.03 2.17 0 27150 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 457 11.91 1.06 12 0.68 64.00 721.00 1099 20250404 -30.66 421 20241210 81.00 1099 -30.66 20250404 495 53.94 20250203 1099 -30.66 20250404 421 81.00 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
4 20250516 140233 57 100.00 KOSPI 제조 N N N N N 763 8 2 1.06 266813330 349772 42.67 755 779 750 981 529 755 762.82 2.17 0 52597 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 458 11.92 1.06 12 0.58 64.00 721.00 1099 20250404 -30.57 421 20241210 81.24 1099 -30.57 20250404 495 54.14 20250203 1099 -30.57 20250404 421 81.24 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
5 20250516 130232 57 100.00 KOSPI 제조 N N N N N 768 13 2 1.72 246268809 322816 39.38 755 779 750 981 529 755 762.88 2.17 0 59107 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 461 12.00 1.07 12 0.54 64.00 721.00 1099 20250404 -30.12 421 20241210 82.42 1099 -30.12 20250404 495 55.15 20250203 1099 -30.12 20250404 421 82.42 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
6 20250516 120231 57 100.00 KOSPI 제조 N N N N N 765 10 2 1.32 212566213 278570 33.98 755 779 750 981 529 755 763.06 2.17 0 41313 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 459 11.95 1.06 12 0.46 64.00 721.00 1099 20250404 -30.39 421 20241210 81.71 1099 -30.39 20250404 495 54.55 20250203 1099 -30.39 20250404 421 81.71 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
7 20250516 110225 57 100.00 KOSPI 제조 N N N N N 770 15 2 1.99 206519575 270685 33.02 755 779 750 981 529 755 762.95 2.17 0 43709 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 462 12.03 1.07 12 0.45 64.00 721.00 1099 20250404 -29.94 421 20241210 82.90 1099 -29.94 20250404 495 55.56 20250203 1099 -29.94 20250404 421 82.90 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
8 20250516 100234 57 100.00 KOSPI 제조 N N N N N 760 5 2 0.66 148838791 194981 23.79 755 779 750 981 529 755 763.35 2.17 0 34178 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 456 11.88 1.05 12 0.33 64.00 721.00 1099 20250404 -30.85 421 20241210 80.52 1099 -30.85 20250404 495 53.54 20250203 1099 -30.85 20250404 421 80.52 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
9 20250516 090233 57 100.00 KOSPI 제조 N N N N N 755 0 3 0.00 7727446 10209 1.25 755 777 755 981 529 755 756.92 2.17 0 -986 847 801 774 728 701 787 714 300 226 500 520 1 1 59991641 453 11.80 1.05 12 0.02 64.00 721.00 1099 20250404 -31.30 421 20241210 79.33 1099 -31.30 20250404 495 52.53 20250203 1099 -31.30 20250404 421 79.33 20241210 0.02 Y 011090 500 299 억 1299669 N N 5 N 00 N
10 20250515 160245 57 100.00 KOSPI 제조 N N N N N 755 -48 5 -5.98 630184166 818222 132.51 817 820 747 1043 563 803 770.19 2.12 0 26249 875 839 811 775 747 825 761 300 240 500 560 1 1 59991641 453 11.80 1.05 12 1.36 64.00 721.00 1099 20250404 -31.30 421 20241210 79.33 1099 -31.30 20250404 495 52.53 20250203 1099 -31.30 20250404 421 79.33 20241210 0.02 Y 011090 500 299 억 1272140 N N 5 N 00 N
11 20250515 150247 57 100.00 KOSPI 제조 N N N N N 761 -42 5 -5.23 603861728 783391 126.87 817 820 747 1043 563 803 770.83 2.12 0 24866 875 839 811 775 747 825 761 300 240 500 560 1 1 59991641 457 11.89 1.06 12 1.31 64.00 721.00 1099 20250404 -30.76 421 20241210 80.76 1099 -30.76 20250404 495 53.74 20250203 1099 -30.76 20250404 421 80.76 20241210 0.02 Y 011090 500 299 억 1272140 N N 18 N 00 N
12 20250515 140246 57 100.00 KOSPI 제조 N N N N N 755 -48 5 -5.98 580795220 752923 121.94 817 820 747 1043 563 803 771.39 2.12 0 21285 875 839 811 775 747 825 761 300 240 500 560 1 1 59991641 453 11.80 1.05 12 1.26 64.00 721.00 1099 20250404 -31.30 421 20241210 79.33 1099 -31.30 20250404 495 52.53 20250203 1099 -31.30 20250404 421 79.33 20241210 0.02 Y 011090 500 299 억 1272140 N N 18 N 00 N