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
015360/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
20250513,160303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,256838800,4963,38.69,51900,52000,51600,67000,36200,51600,51750.71,9.52,0,1710,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.08,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,388,N,00,N
20250513,150306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,248998000,4812,37.51,51900,52000,51600,67000,36200,51600,51745.22,9.52,0,1707,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3120,10.74,0.60,12,0.08,4840.00,87368.00,57800,20241226,-10.03,39350,20240429,32.15,53900,-3.53,20250224,45000,15.56,20250331,57800,-10.03,20241226,40250,29.19,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250513,140307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51700,100,2,0.19,168904400,3267,25.47,51900,51900,51600,67000,36200,51600,51700.15,9.52,0,1265,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3102,10.68,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.55,39350,20240429,31.39,53900,-4.08,20250224,45000,14.89,20250331,57800,-10.55,20241226,40250,28.45,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250513,130308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,158252400,3061,23.86,51900,51900,51600,67000,36200,51600,51699.58,9.52,0,1196,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250513,120308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51700,100,2,0.19,153023100,2960,23.07,51900,51900,51600,67000,36200,51600,51696.99,9.52,0,1179,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3102,10.68,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.55,39350,20240429,31.39,53900,-4.08,20250224,45000,14.89,20250331,57800,-10.55,20241226,40250,28.45,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250513,110307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,142875300,2764,21.54,51900,51900,51600,67000,36200,51600,51691.50,9.52,0,1133,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.05,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250513,100308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,200,2,0.39,113315300,2193,17.09,51900,51900,51600,67000,36200,51600,51671.36,9.52,0,781,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3108,10.70,0.59,12,0.04,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250513,090309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51900,300,2,0.58,103800,2,0.02,51900,51900,51900,67000,36200,51600,51900.00,9.52,0,0,52866,52232,51466,50832,50066,52550,51150,300,15400,5000,37150,100,1,6000000,3114,10.72,0.59,12,0.00,4840.00,87368.00,57800,20241226,-10.21,39350,20240429,31.89,53900,-3.71,20250224,45000,15.33,20250331,57800,-10.21,20241226,40250,28.94,20240514,0.14,Y,015360,5000,300 억,,570967,N,N,327,N,00,N
20250512,160303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51600,1000,2,1.98,663126800,12826,159.49,50700,52100,50700,65700,35500,50600,51701.76,9.42,0,5976,51666,51132,50566,50032,49466,51400,50300,300,15100,5000,36430,100,1,6000000,3096,10.66,0.59,12,0.21,4840.00,87368.00,57800,20241226,-10.73,39350,20240429,31.13,53900,-4.27,20250224,45000,14.67,20250331,57800,-10.73,20241226,40250,28.20,20240514,0.14,Y,015360,5000,300 억,,565490,N,N,327,N,00,N
20250512,150305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,1200,2,2.37,627900100,12147,151.04,50700,52100,50700,65700,35500,50600,51691.78,9.42,0,5983,51666,51132,50566,50032,49466,51400,50300,300,15100,5000,36430,100,1,6000000,3108,10.70,0.59,12,0.20,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,565490,N,N,469,N,00,N
20250512,140305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,1200,2,2.37,594071800,11494,142.92,50700,52100,50700,65700,35500,50600,51685.38,9.42,0,5680,51666,51132,50566,50032,49466,51400,50300,300,15100,5000,36430,100,1,6000000,3108,10.70,0.59,12,0.19,4840.00,87368.00,57800,20241226,-10.38,39350,20240429,31.64,53900,-3.90,20250224,45000,15.11,20250331,57800,-10.38,20241226,40250,28.70,20240514,0.14,Y,015360,5000,300 억,,565490,N,N,469,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 160303 57 100.00 KOSPI 일반서비스 N N N N N 51800 200 2 0.39 256838800 4963 38.69 51900 52000 51600 67000 36200 51600 51750.71 9.52 0 1710 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3108 10.70 0.59 12 0.08 4840.00 87368.00 57800 20241226 -10.38 39350 20240429 31.64 53900 -3.90 20250224 45000 15.11 20250331 57800 -10.38 20241226 40250 28.70 20240514 0.14 Y 015360 5000 300 억 570967 N N 388 N 00 N
3 20250513 150306 57 100.00 KOSPI 일반서비스 N N N N N 52000 400 2 0.78 248998000 4812 37.51 51900 52000 51600 67000 36200 51600 51745.22 9.52 0 1707 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3120 10.74 0.60 12 0.08 4840.00 87368.00 57800 20241226 -10.03 39350 20240429 32.15 53900 -3.53 20250224 45000 15.56 20250331 57800 -10.03 20241226 40250 29.19 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
4 20250513 140307 57 100.00 KOSPI 일반서비스 N N N N N 51700 100 2 0.19 168904400 3267 25.47 51900 51900 51600 67000 36200 51600 51700.15 9.52 0 1265 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3102 10.68 0.59 12 0.05 4840.00 87368.00 57800 20241226 -10.55 39350 20240429 31.39 53900 -4.08 20250224 45000 14.89 20250331 57800 -10.55 20241226 40250 28.45 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
5 20250513 130308 57 100.00 KOSPI 일반서비스 N N N N N 51800 200 2 0.39 158252400 3061 23.86 51900 51900 51600 67000 36200 51600 51699.58 9.52 0 1196 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3108 10.70 0.59 12 0.05 4840.00 87368.00 57800 20241226 -10.38 39350 20240429 31.64 53900 -3.90 20250224 45000 15.11 20250331 57800 -10.38 20241226 40250 28.70 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
6 20250513 120308 57 100.00 KOSPI 일반서비스 N N N N N 51700 100 2 0.19 153023100 2960 23.07 51900 51900 51600 67000 36200 51600 51696.99 9.52 0 1179 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3102 10.68 0.59 12 0.05 4840.00 87368.00 57800 20241226 -10.55 39350 20240429 31.39 53900 -4.08 20250224 45000 14.89 20250331 57800 -10.55 20241226 40250 28.45 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
7 20250513 110307 57 100.00 KOSPI 일반서비스 N N N N N 51800 200 2 0.39 142875300 2764 21.54 51900 51900 51600 67000 36200 51600 51691.50 9.52 0 1133 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3108 10.70 0.59 12 0.05 4840.00 87368.00 57800 20241226 -10.38 39350 20240429 31.64 53900 -3.90 20250224 45000 15.11 20250331 57800 -10.38 20241226 40250 28.70 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
8 20250513 100308 57 100.00 KOSPI 일반서비스 N N N N N 51800 200 2 0.39 113315300 2193 17.09 51900 51900 51600 67000 36200 51600 51671.36 9.52 0 781 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3108 10.70 0.59 12 0.04 4840.00 87368.00 57800 20241226 -10.38 39350 20240429 31.64 53900 -3.90 20250224 45000 15.11 20250331 57800 -10.38 20241226 40250 28.70 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
9 20250513 090309 57 100.00 KOSPI 일반서비스 N N N N N 51900 300 2 0.58 103800 2 0.02 51900 51900 51900 67000 36200 51600 51900.00 9.52 0 0 52866 52232 51466 50832 50066 52550 51150 300 15400 5000 37150 100 1 6000000 3114 10.72 0.59 12 0.00 4840.00 87368.00 57800 20241226 -10.21 39350 20240429 31.89 53900 -3.71 20250224 45000 15.33 20250331 57800 -10.21 20241226 40250 28.94 20240514 0.14 Y 015360 5000 300 억 570967 N N 327 N 00 N
10 20250512 160303 57 100.00 KOSPI 일반서비스 N N N N N 51600 1000 2 1.98 663126800 12826 159.49 50700 52100 50700 65700 35500 50600 51701.76 9.42 0 5976 51666 51132 50566 50032 49466 51400 50300 300 15100 5000 36430 100 1 6000000 3096 10.66 0.59 12 0.21 4840.00 87368.00 57800 20241226 -10.73 39350 20240429 31.13 53900 -4.27 20250224 45000 14.67 20250331 57800 -10.73 20241226 40250 28.20 20240514 0.14 Y 015360 5000 300 억 565490 N N 327 N 00 N
11 20250512 150305 57 100.00 KOSPI 일반서비스 N N N N N 51800 1200 2 2.37 627900100 12147 151.04 50700 52100 50700 65700 35500 50600 51691.78 9.42 0 5983 51666 51132 50566 50032 49466 51400 50300 300 15100 5000 36430 100 1 6000000 3108 10.70 0.59 12 0.20 4840.00 87368.00 57800 20241226 -10.38 39350 20240429 31.64 53900 -3.90 20250224 45000 15.11 20250331 57800 -10.38 20241226 40250 28.70 20240514 0.14 Y 015360 5000 300 억 565490 N N 469 N 00 N
12 20250512 140305 57 100.00 KOSPI 일반서비스 N N N N N 51800 1200 2 2.37 594071800 11494 142.92 50700 52100 50700 65700 35500 50600 51685.38 9.42 0 5680 51666 51132 50566 50032 49466 51400 50300 300 15100 5000 36430 100 1 6000000 3108 10.70 0.59 12 0.19 4840.00 87368.00 57800 20241226 -10.38 39350 20240429 31.64 53900 -3.90 20250224 45000 15.11 20250331 57800 -10.38 20241226 40250 28.70 20240514 0.14 Y 015360 5000 300 억 565490 N N 469 N 00 N