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
025530/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
20250513,160336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,26128463,7747,90.42,3370,3390,3355,4380,2360,3370,3372.72,0.54,0,-16,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,150340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,23948473,7101,82.88,3370,3390,3355,4380,2360,3370,3372.55,0.54,0,27,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,140340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,23945098,7100,82.87,3370,3390,3355,4380,2360,3370,3372.55,0.54,0,27,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,130342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,23779963,7051,82.29,3370,3390,3355,4380,2360,3370,3372.57,0.54,0,25,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,120342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,20786938,6163,71.93,3370,3390,3355,4380,2360,3370,3372.86,0.54,0,26,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,110341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,5,2,0.15,18474360,5477,63.92,3370,3390,3355,4380,2360,3370,3373.08,0.54,0,27,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,504,5.32,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.18,2905,20250325,16.18,3390,-0.44,20250513,2905,16.18,20250325,4125,-18.18,20240620,2905,16.18,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,100342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,10,2,0.30,16852720,4996,58.31,3370,3390,3355,4380,2360,3370,3373.24,0.54,0,25,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,505,5.33,0.29,12,0.03,634.00,11540.00,4125,20240620,-18.06,2905,20250325,16.35,3390,-0.29,20250513,2905,16.35,20250325,4125,-18.06,20240620,2905,16.35,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250513,090344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,-15,5,-0.45,837930,249,2.91,3370,3375,3355,4380,2360,3370,3365.18,0.54,0,-16,3396,3382,3356,3342,3316,3390,3350,75,1010,500,2350,5,1,14934008,501,5.29,0.29,12,0.00,634.00,11540.00,4125,20240620,-18.67,2905,20250325,15.49,3375,-0.59,20250513,2905,15.49,20250325,4125,-18.67,20240620,2905,15.49,20250325,0.21,Y,025530,500,74 억,,80634,N,N,1,N,00,N
20250512,160335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,20,2,0.60,28715014,8562,78.70,3350,3370,3330,4355,2345,3350,3353.77,0.54,0,29,3390,3370,3330,3310,3270,3380,3320,75,1005,500,2340,5,1,14934008,503,5.32,0.29,12,0.06,634.00,11540.00,4125,20240620,-18.30,2905,20250325,16.01,3370,0.00,20250512,2905,16.01,20250325,4125,-18.30,20240620,2905,16.01,20250325,0.21,Y,025530,500,74 억,,80605,N,N,1,N,00,N
20250512,150339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,20,2,0.60,27970474,8341,76.67,3350,3370,3330,4355,2345,3350,3353.37,0.54,0,32,3390,3370,3330,3310,3270,3380,3320,75,1005,500,2340,5,1,14934008,503,5.32,0.29,12,0.06,634.00,11540.00,4125,20240620,-18.30,2905,20250325,16.01,3370,0.00,20250512,2905,16.01,20250325,4125,-18.30,20240620,2905,16.01,20250325,0.21,Y,025530,500,74 억,,80605,N,N,0,N,00,N
20250512,140338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,15,2,0.45,24155334,7207,66.25,3350,3370,3330,4355,2345,3350,3351.65,0.54,0,40,3390,3370,3330,3310,3270,3380,3320,75,1005,500,2340,5,1,14934008,503,5.31,0.29,12,0.05,634.00,11540.00,4125,20240620,-18.42,2905,20250325,15.83,3370,-0.15,20250512,2905,15.83,20250325,4125,-18.42,20240620,2905,15.83,20250325,0.21,Y,025530,500,74 억,,80605,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 160336 57 100.00 KOSPI 유통 N N N N N 3375 5 2 0.15 26128463 7747 90.42 3370 3390 3355 4380 2360 3370 3372.72 0.54 0 -16 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 504 5.32 0.29 12 0.05 634.00 11540.00 4125 20240620 -18.18 2905 20250325 16.18 3390 -0.44 20250513 2905 16.18 20250325 4125 -18.18 20240620 2905 16.18 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
3 20250513 150340 57 100.00 KOSPI 유통 N N N N N 3375 5 2 0.15 23948473 7101 82.88 3370 3390 3355 4380 2360 3370 3372.55 0.54 0 27 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 504 5.32 0.29 12 0.05 634.00 11540.00 4125 20240620 -18.18 2905 20250325 16.18 3390 -0.44 20250513 2905 16.18 20250325 4125 -18.18 20240620 2905 16.18 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
4 20250513 140340 57 100.00 KOSPI 유통 N N N N N 3375 5 2 0.15 23945098 7100 82.87 3370 3390 3355 4380 2360 3370 3372.55 0.54 0 27 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 504 5.32 0.29 12 0.05 634.00 11540.00 4125 20240620 -18.18 2905 20250325 16.18 3390 -0.44 20250513 2905 16.18 20250325 4125 -18.18 20240620 2905 16.18 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
5 20250513 130342 57 100.00 KOSPI 유통 N N N N N 3375 5 2 0.15 23779963 7051 82.29 3370 3390 3355 4380 2360 3370 3372.57 0.54 0 25 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 504 5.32 0.29 12 0.05 634.00 11540.00 4125 20240620 -18.18 2905 20250325 16.18 3390 -0.44 20250513 2905 16.18 20250325 4125 -18.18 20240620 2905 16.18 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
6 20250513 120342 57 100.00 KOSPI 유통 N N N N N 3375 5 2 0.15 20786938 6163 71.93 3370 3390 3355 4380 2360 3370 3372.86 0.54 0 26 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 504 5.32 0.29 12 0.04 634.00 11540.00 4125 20240620 -18.18 2905 20250325 16.18 3390 -0.44 20250513 2905 16.18 20250325 4125 -18.18 20240620 2905 16.18 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
7 20250513 110341 57 100.00 KOSPI 유통 N N N N N 3375 5 2 0.15 18474360 5477 63.92 3370 3390 3355 4380 2360 3370 3373.08 0.54 0 27 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 504 5.32 0.29 12 0.04 634.00 11540.00 4125 20240620 -18.18 2905 20250325 16.18 3390 -0.44 20250513 2905 16.18 20250325 4125 -18.18 20240620 2905 16.18 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
8 20250513 100342 57 100.00 KOSPI 유통 N N N N N 3380 10 2 0.30 16852720 4996 58.31 3370 3390 3355 4380 2360 3370 3373.24 0.54 0 25 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 505 5.33 0.29 12 0.03 634.00 11540.00 4125 20240620 -18.06 2905 20250325 16.35 3390 -0.29 20250513 2905 16.35 20250325 4125 -18.06 20240620 2905 16.35 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
9 20250513 090344 57 100.00 KOSPI 유통 N N N N N 3355 -15 5 -0.45 837930 249 2.91 3370 3375 3355 4380 2360 3370 3365.18 0.54 0 -16 3396 3382 3356 3342 3316 3390 3350 75 1010 500 2350 5 1 14934008 501 5.29 0.29 12 0.00 634.00 11540.00 4125 20240620 -18.67 2905 20250325 15.49 3375 -0.59 20250513 2905 15.49 20250325 4125 -18.67 20240620 2905 15.49 20250325 0.21 Y 025530 500 74 억 80634 N N 1 N 00 N
10 20250512 160335 57 100.00 KOSPI 유통 N N N N N 3370 20 2 0.60 28715014 8562 78.70 3350 3370 3330 4355 2345 3350 3353.77 0.54 0 29 3390 3370 3330 3310 3270 3380 3320 75 1005 500 2340 5 1 14934008 503 5.32 0.29 12 0.06 634.00 11540.00 4125 20240620 -18.30 2905 20250325 16.01 3370 0.00 20250512 2905 16.01 20250325 4125 -18.30 20240620 2905 16.01 20250325 0.21 Y 025530 500 74 억 80605 N N 1 N 00 N
11 20250512 150339 57 100.00 KOSPI 유통 N N N N N 3370 20 2 0.60 27970474 8341 76.67 3350 3370 3330 4355 2345 3350 3353.37 0.54 0 32 3390 3370 3330 3310 3270 3380 3320 75 1005 500 2340 5 1 14934008 503 5.32 0.29 12 0.06 634.00 11540.00 4125 20240620 -18.30 2905 20250325 16.01 3370 0.00 20250512 2905 16.01 20250325 4125 -18.30 20240620 2905 16.01 20250325 0.21 Y 025530 500 74 억 80605 N N 0 N 00 N
12 20250512 140338 57 100.00 KOSPI 유통 N N N N N 3365 15 2 0.45 24155334 7207 66.25 3350 3370 3330 4355 2345 3350 3351.65 0.54 0 40 3390 3370 3330 3310 3270 3380 3320 75 1005 500 2340 5 1 14934008 503 5.31 0.29 12 0.05 634.00 11540.00 4125 20240620 -18.42 2905 20250325 15.83 3370 -0.15 20250512 2905 15.83 20250325 4125 -18.42 20240620 2905 15.83 20250325 0.21 Y 025530 500 74 억 80605 N N 0 N 00 N