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
003010/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
20250513,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,135319225,26978,32.84,5040,5050,4985,6550,3530,5040,5015.89,5.83,0,226,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.21,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,741557,N,N,34,N,00,N
20250513,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5010,-30,5,-0.60,129606185,25841,31.46,5040,5050,4985,6550,3530,5040,5015.53,5.83,0,126,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,637,8.76,0.50,12,0.20,572.00,10108.00,6500,20240607,-22.92,4210,20241209,19.00,5660,-11.48,20250213,4490,11.58,20250407,6500,-22.92,20240607,4210,19.00,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250513,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5010,-30,5,-0.60,124795505,24880,30.29,5040,5050,4985,6550,3530,5040,5015.90,5.83,0,-21,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,637,8.76,0.50,12,0.20,572.00,10108.00,6500,20240607,-22.92,4210,20241209,19.00,5660,-11.48,20250213,4490,11.58,20250407,6500,-22.92,20240607,4210,19.00,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250513,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-20,5,-0.40,105625015,21055,25.63,5040,5050,4985,6550,3530,5040,5016.62,5.83,0,3127,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,638,8.78,0.50,12,0.17,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250513,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,-10,5,-0.20,103867275,20705,25.21,5040,5050,4985,6550,3530,5040,5016.53,5.83,0,2921,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,639,8.79,0.50,12,0.16,572.00,10108.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4490,12.03,20250407,6500,-22.62,20240607,4210,19.48,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250513,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-20,5,-0.40,86453855,17230,20.98,5040,5050,4985,6550,3530,5040,5017.64,5.83,0,1694,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,638,8.78,0.50,12,0.14,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250513,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,42516350,8455,10.29,5040,5050,5010,6550,3530,5040,5028.55,5.83,0,733,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.07,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250513,090138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,5024880,997,1.21,5040,5040,5040,6550,3530,5040,5040.00,5.83,0,179,5116,5077,5031,4992,4946,5097,5012,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.01,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,741557,N,N,12,N,00,N
20250512,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,135,2,2.75,412978930,82113,95.00,4985,5070,4985,6370,3435,4905,5029.40,5.75,0,13854,5105,5005,4950,4850,4795,4977,4822,64,1465,500,3620,10,1,12712747,641,8.81,0.50,12,0.65,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.83,Y,003010,500,63 억,,730582,N,N,12,N,00,N
20250512,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,125,2,2.55,396455570,78821,91.19,4985,5070,4985,6370,3435,4905,5029.82,5.75,0,13973,5105,5005,4950,4850,4795,4977,4822,64,1465,500,3620,10,1,12712747,639,8.79,0.50,12,0.62,572.00,10108.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4490,12.03,20250407,6500,-22.62,20240607,4210,19.48,20241209,3.83,Y,003010,500,63 억,,730582,N,N,16,N,00,N
20250512,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,115,2,2.34,362905740,72137,83.46,4985,5070,4985,6370,3435,4905,5030.79,5.75,0,13917,5105,5005,4950,4850,4795,4977,4822,64,1465,500,3620,10,1,12712747,638,8.78,0.50,12,0.57,572.00,10108.00,6500,20240607,-22.77,4210,20241209,19.24,5660,-11.31,20250213,4490,11.80,20250407,6500,-22.77,20240607,4210,19.24,20241209,3.83,Y,003010,500,63 억,,730582,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 160136 57 100.00 KOSPI 유통 N N N N N 5040 0 3 0.00 135319225 26978 32.84 5040 5050 4985 6550 3530 5040 5015.89 5.83 0 226 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 641 8.81 0.50 12 0.21 572.00 10108.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4490 12.25 20250407 6500 -22.46 20240607 4210 19.71 20241209 3.83 Y 003010 500 63 억 741557 N N 34 N 00 N
3 20250513 150137 57 100.00 KOSPI 유통 N N N N N 5010 -30 5 -0.60 129606185 25841 31.46 5040 5050 4985 6550 3530 5040 5015.53 5.83 0 126 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 637 8.76 0.50 12 0.20 572.00 10108.00 6500 20240607 -22.92 4210 20241209 19.00 5660 -11.48 20250213 4490 11.58 20250407 6500 -22.92 20240607 4210 19.00 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
4 20250513 140137 57 100.00 KOSPI 유통 N N N N N 5010 -30 5 -0.60 124795505 24880 30.29 5040 5050 4985 6550 3530 5040 5015.90 5.83 0 -21 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 637 8.76 0.50 12 0.20 572.00 10108.00 6500 20240607 -22.92 4210 20241209 19.00 5660 -11.48 20250213 4490 11.58 20250407 6500 -22.92 20240607 4210 19.00 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
5 20250513 130138 57 100.00 KOSPI 유통 N N N N N 5020 -20 5 -0.40 105625015 21055 25.63 5040 5050 4985 6550 3530 5040 5016.62 5.83 0 3127 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 638 8.78 0.50 12 0.17 572.00 10108.00 6500 20240607 -22.77 4210 20241209 19.24 5660 -11.31 20250213 4490 11.80 20250407 6500 -22.77 20240607 4210 19.24 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
6 20250513 120138 57 100.00 KOSPI 유통 N N N N N 5030 -10 5 -0.20 103867275 20705 25.21 5040 5050 4985 6550 3530 5040 5016.53 5.83 0 2921 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 639 8.79 0.50 12 0.16 572.00 10108.00 6500 20240607 -22.62 4210 20241209 19.48 5660 -11.13 20250213 4490 12.03 20250407 6500 -22.62 20240607 4210 19.48 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
7 20250513 110138 57 100.00 KOSPI 유통 N N N N N 5020 -20 5 -0.40 86453855 17230 20.98 5040 5050 4985 6550 3530 5040 5017.64 5.83 0 1694 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 638 8.78 0.50 12 0.14 572.00 10108.00 6500 20240607 -22.77 4210 20241209 19.24 5660 -11.31 20250213 4490 11.80 20250407 6500 -22.77 20240607 4210 19.24 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
8 20250513 100137 57 100.00 KOSPI 유통 N N N N N 5040 0 3 0.00 42516350 8455 10.29 5040 5050 5010 6550 3530 5040 5028.55 5.83 0 733 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 641 8.81 0.50 12 0.07 572.00 10108.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4490 12.25 20250407 6500 -22.46 20240607 4210 19.71 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
9 20250513 090138 57 100.00 KOSPI 유통 N N N N N 5040 0 3 0.00 5024880 997 1.21 5040 5040 5040 6550 3530 5040 5040.00 5.83 0 179 5116 5077 5031 4992 4946 5097 5012 64 1510 500 3720 10 1 12712747 641 8.81 0.50 12 0.01 572.00 10108.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4490 12.25 20250407 6500 -22.46 20240607 4210 19.71 20241209 3.83 Y 003010 500 63 억 741557 N N 12 N 00 N
10 20250512 160136 57 100.00 KOSPI 유통 N N N N N 5040 135 2 2.75 412978930 82113 95.00 4985 5070 4985 6370 3435 4905 5029.40 5.75 0 13854 5105 5005 4950 4850 4795 4977 4822 64 1465 500 3620 10 1 12712747 641 8.81 0.50 12 0.65 572.00 10108.00 6500 20240607 -22.46 4210 20241209 19.71 5660 -10.95 20250213 4490 12.25 20250407 6500 -22.46 20240607 4210 19.71 20241209 3.83 Y 003010 500 63 억 730582 N N 12 N 00 N
11 20250512 150137 57 100.00 KOSPI 유통 N N N N N 5030 125 2 2.55 396455570 78821 91.19 4985 5070 4985 6370 3435 4905 5029.82 5.75 0 13973 5105 5005 4950 4850 4795 4977 4822 64 1465 500 3620 10 1 12712747 639 8.79 0.50 12 0.62 572.00 10108.00 6500 20240607 -22.62 4210 20241209 19.48 5660 -11.13 20250213 4490 12.03 20250407 6500 -22.62 20240607 4210 19.48 20241209 3.83 Y 003010 500 63 억 730582 N N 16 N 00 N
12 20250512 140137 57 100.00 KOSPI 유통 N N N N N 5020 115 2 2.34 362905740 72137 83.46 4985 5070 4985 6370 3435 4905 5030.79 5.75 0 13917 5105 5005 4950 4850 4795 4977 4822 64 1465 500 3620 10 1 12712747 638 8.78 0.50 12 0.57 572.00 10108.00 6500 20240607 -22.77 4210 20241209 19.24 5660 -11.31 20250213 4490 11.80 20250407 6500 -22.77 20240607 4210 19.24 20241209 3.83 Y 003010 500 63 억 730582 N N 16 N 00 N