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
010420/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
20250513,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1888,0,3,0.00,16279914,8620,4.55,1888,1890,1888,2450,1322,1888,1888.62,0.23,0,-3,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.00,0.88,12,0.04,118.00,2155.00,1895,20250416,-0.37,910,20240806,107.47,1895,-0.37,20250416,1071,76.28,20250103,1895,-0.37,20250416,910,107.47,20240806,0.00,Y,010420,500,102 억,,46495,N,N,59,N,00,N
20250513,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,14780822,7826,4.13,1888,1890,1888,2450,1322,1888,1888.68,0.23,0,29,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.04,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250513,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,13009474,6888,3.64,1888,1890,1888,2450,1322,1888,1888.72,0.23,0,33,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250513,130242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,12660085,6703,3.54,1888,1890,1888,2450,1322,1888,1888.72,0.23,0,39,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250513,120242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,11321273,5994,3.17,1888,1890,1888,2450,1322,1888,1888.77,0.23,0,41,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250513,110241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1889,1,2,0.05,10849210,5744,3.03,1888,1890,1888,2450,1322,1888,1888.79,0.23,0,43,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.01,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.32,910,20240806,107.58,1895,-0.32,20250416,1071,76.38,20250103,1895,-0.32,20250416,910,107.58,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250513,100242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,2,2,0.11,9735064,5154,2.72,1888,1890,1888,2450,1322,1888,1888.84,0.23,0,29,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250513,090243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,2,2,0.11,3083836,1633,0.86,1888,1890,1888,2450,1322,1888,1888.45,0.23,0,0,1894,1891,1889,1886,1884,1890,1885,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.01,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,46495,N,N,20,N,00,N
20250512,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1888,5,2,0.27,357431863,189291,3258.02,1888,1892,1887,2445,1319,1883,1888.27,0.16,0,14297,1887,1884,1880,1877,1873,1886,1879,102,562,500,1280,1,1,20493012,387,16.00,0.88,12,0.92,118.00,2155.00,1895,20250416,-0.37,910,20240806,107.47,1895,-0.37,20250416,1071,76.28,20250103,1895,-0.37,20250416,910,107.47,20240806,0.00,Y,010420,500,102 억,,32198,N,N,20,N,00,N
20250512,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,7,2,0.37,355859111,188458,3243.68,1888,1892,1887,2445,1319,1883,1888.27,0.16,0,14273,1887,1884,1880,1877,1873,1886,1879,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.92,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,32198,N,N,28,N,00,N
20250512,140240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,7,2,0.37,354228296,187595,3228.83,1888,1892,1887,2445,1319,1883,1888.26,0.16,0,14215,1887,1884,1880,1877,1873,1886,1879,102,562,500,1280,1,1,20493012,387,16.02,0.88,12,0.92,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,32198,N,N,28,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 160238 57 100.00 KOSPI 유통 N N N N N 1888 0 3 0.00 16279914 8620 4.55 1888 1890 1888 2450 1322 1888 1888.62 0.23 0 -3 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.00 0.88 12 0.04 118.00 2155.00 1895 20250416 -0.37 910 20240806 107.47 1895 -0.37 20250416 1071 76.28 20250103 1895 -0.37 20250416 910 107.47 20240806 0.00 Y 010420 500 102 억 46495 N N 59 N 00 N
3 20250513 150240 57 100.00 KOSPI 유통 N N N N N 1889 1 2 0.05 14780822 7826 4.13 1888 1890 1888 2450 1322 1888 1888.68 0.23 0 29 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.01 0.88 12 0.04 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
4 20250513 140241 57 100.00 KOSPI 유통 N N N N N 1889 1 2 0.05 13009474 6888 3.64 1888 1890 1888 2450 1322 1888 1888.72 0.23 0 33 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.01 0.88 12 0.03 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
5 20250513 130242 57 100.00 KOSPI 유통 N N N N N 1889 1 2 0.05 12660085 6703 3.54 1888 1890 1888 2450 1322 1888 1888.72 0.23 0 39 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.01 0.88 12 0.03 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
6 20250513 120242 57 100.00 KOSPI 유통 N N N N N 1889 1 2 0.05 11321273 5994 3.17 1888 1890 1888 2450 1322 1888 1888.77 0.23 0 41 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.01 0.88 12 0.03 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
7 20250513 110241 57 100.00 KOSPI 유통 N N N N N 1889 1 2 0.05 10849210 5744 3.03 1888 1890 1888 2450 1322 1888 1888.79 0.23 0 43 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.01 0.88 12 0.03 118.00 2155.00 1895 20250416 -0.32 910 20240806 107.58 1895 -0.32 20250416 1071 76.38 20250103 1895 -0.32 20250416 910 107.58 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
8 20250513 100242 57 100.00 KOSPI 유통 N N N N N 1890 2 2 0.11 9735064 5154 2.72 1888 1890 1888 2450 1322 1888 1888.84 0.23 0 29 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.02 0.88 12 0.03 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
9 20250513 090243 57 100.00 KOSPI 유통 N N N N N 1890 2 2 0.11 3083836 1633 0.86 1888 1890 1888 2450 1322 1888 1888.45 0.23 0 0 1894 1891 1889 1886 1884 1890 1885 102 562 500 1280 1 1 20493012 387 16.02 0.88 12 0.01 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 46495 N N 20 N 00 N
10 20250512 160238 57 100.00 KOSPI 유통 N N N N N 1888 5 2 0.27 357431863 189291 3258.02 1888 1892 1887 2445 1319 1883 1888.27 0.16 0 14297 1887 1884 1880 1877 1873 1886 1879 102 562 500 1280 1 1 20493012 387 16.00 0.88 12 0.92 118.00 2155.00 1895 20250416 -0.37 910 20240806 107.47 1895 -0.37 20250416 1071 76.28 20250103 1895 -0.37 20250416 910 107.47 20240806 0.00 Y 010420 500 102 억 32198 N N 20 N 00 N
11 20250512 150240 57 100.00 KOSPI 유통 N N N N N 1890 7 2 0.37 355859111 188458 3243.68 1888 1892 1887 2445 1319 1883 1888.27 0.16 0 14273 1887 1884 1880 1877 1873 1886 1879 102 562 500 1280 1 1 20493012 387 16.02 0.88 12 0.92 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 32198 N N 28 N 00 N
12 20250512 140240 57 100.00 KOSPI 유통 N N N N N 1890 7 2 0.37 354228296 187595 3228.83 1888 1892 1887 2445 1319 1883 1888.26 0.16 0 14215 1887 1884 1880 1877 1873 1886 1879 102 562 500 1280 1 1 20493012 387 16.02 0.88 12 0.92 118.00 2155.00 1895 20250416 -0.26 910 20240806 107.69 1895 -0.26 20250416 1071 76.47 20250103 1895 -0.26 20250416 910 107.69 20240806 0.00 Y 010420 500 102 억 32198 N N 28 N 00 N