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
071840/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
20250513,160600,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7610,-70,5,-0.91,142497580,18795,44.75,7630,7680,7520,9980,5380,7680,7581.67,2.34,0,-1103,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1797,-0.59,0.19,12,0.08,-12935.00,40082.00,9780,20240507,-22.19,6660,20250407,14.26,8440,-9.83,20250110,6660,14.26,20250407,9780,-22.19,20240514,6660,14.26,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,2139,N,00,N
20250513,150607,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,-120,5,-1.56,135509250,17875,42.56,7630,7680,7520,9980,5380,7680,7580.94,2.34,0,-1132,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1785,-0.58,0.19,12,0.08,-12935.00,40082.00,9780,20240507,-22.70,6660,20250407,13.51,8440,-10.43,20250110,6660,13.51,20250407,9780,-22.70,20240514,6660,13.51,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250513,140608,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,-120,5,-1.56,125961380,16614,39.56,7630,7680,7520,9980,5380,7680,7581.64,2.34,0,-1657,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1785,-0.58,0.19,12,0.07,-12935.00,40082.00,9780,20240507,-22.70,6660,20250407,13.51,8440,-10.43,20250110,6660,13.51,20250407,9780,-22.70,20240514,6660,13.51,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250513,130609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,-120,5,-1.56,84977950,11182,26.62,7630,7680,7560,9980,5380,7680,7599.53,2.34,0,-4279,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1785,-0.58,0.19,12,0.05,-12935.00,40082.00,9780,20240507,-22.70,6660,20250407,13.51,8440,-10.43,20250110,6660,13.51,20250407,9780,-22.70,20240514,6660,13.51,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250513,120610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7570,-110,5,-1.43,74438580,9790,23.31,7630,7680,7570,9980,5380,7680,7603.53,2.34,0,-4437,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1787,-0.59,0.19,12,0.04,-12935.00,40082.00,9780,20240507,-22.60,6660,20250407,13.66,8440,-10.31,20250110,6660,13.66,20250407,9780,-22.60,20240514,6660,13.66,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250513,110609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,-80,5,-1.04,57158720,7511,17.88,7630,7680,7580,9980,5380,7680,7610.00,2.34,0,-4163,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1794,-0.59,0.19,12,0.03,-12935.00,40082.00,9780,20240507,-22.29,6660,20250407,14.11,8440,-9.95,20250110,6660,14.11,20250407,9780,-22.29,20240514,6660,14.11,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250513,100611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7600,-80,5,-1.04,44581750,5855,13.94,7630,7680,7590,9980,5380,7680,7614.30,2.34,0,-3579,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1794,-0.59,0.19,12,0.02,-12935.00,40082.00,9780,20240507,-22.29,6660,20250407,14.11,8440,-9.95,20250110,6660,14.11,20250407,9780,-22.29,20240514,6660,14.11,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250513,090614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-10,5,-0.13,435030,57,0.14,7630,7680,7630,9980,5380,7680,7632.11,2.34,0,-26,7820,7750,7620,7550,7420,7785,7585,1180,2300,5000,5520,10,1,23607712,1811,-0.59,0.19,12,0.00,-12935.00,40082.00,9780,20240507,-21.57,6660,20250407,15.17,8440,-9.12,20250110,6660,15.17,20250407,9780,-21.57,20240514,6660,15.17,20250407,0.75,Y,071840,5000,1180 억,,553051,N,N,1489,N,00,N
20250512,160558,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,190,2,2.54,319545185,42000,258.27,7500,7690,7490,9730,5250,7490,7608.22,2.29,0,13427,7590,7540,7480,7430,7370,7510,7400,1180,2240,5000,5390,10,1,23607712,1813,-0.59,0.19,12,0.18,-12935.00,40082.00,9780,20240507,-21.47,6660,20250407,15.32,8440,-9.00,20250110,6660,15.32,20250407,9780,-21.47,20240514,6660,15.32,20250407,0.74,Y,071840,5000,1180 억,,540565,N,N,1489,N,00,N
20250512,150605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7650,160,2,2.14,298476285,39244,241.32,7500,7690,7490,9730,5250,7490,7605.65,2.29,0,12878,7590,7540,7480,7430,7370,7510,7400,1180,2240,5000,5390,10,1,23607712,1806,-0.59,0.19,12,0.17,-12935.00,40082.00,9780,20240507,-21.78,6660,20250407,14.86,8440,-9.36,20250110,6660,14.86,20250407,9780,-21.78,20240514,6660,14.86,20250407,0.74,Y,071840,5000,1180 억,,540565,N,N,1344,N,00,N
20250512,140604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,190,2,2.54,280109165,36851,226.61,7500,7690,7490,9730,5250,7490,7601.13,2.29,0,12069,7590,7540,7480,7430,7370,7510,7400,1180,2240,5000,5390,10,1,23607712,1813,-0.59,0.19,12,0.16,-12935.00,40082.00,9780,20240507,-21.47,6660,20250407,15.32,8440,-9.00,20250110,6660,15.32,20250407,9780,-21.47,20240514,6660,15.32,20250407,0.74,Y,071840,5000,1180 억,,540565,N,N,1344,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 160600 55 60.00 KOSPI 유통 N N N Y 60 N 7610 -70 5 -0.91 142497580 18795 44.75 7630 7680 7520 9980 5380 7680 7581.67 2.34 0 -1103 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1797 -0.59 0.19 12 0.08 -12935.00 40082.00 9780 20240507 -22.19 6660 20250407 14.26 8440 -9.83 20250110 6660 14.26 20250407 9780 -22.19 20240514 6660 14.26 20250407 0.75 Y 071840 5000 1180 억 553051 N N 2139 N 00 N
3 20250513 150607 55 60.00 KOSPI 유통 N N N Y 60 N 7560 -120 5 -1.56 135509250 17875 42.56 7630 7680 7520 9980 5380 7680 7580.94 2.34 0 -1132 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1785 -0.58 0.19 12 0.08 -12935.00 40082.00 9780 20240507 -22.70 6660 20250407 13.51 8440 -10.43 20250110 6660 13.51 20250407 9780 -22.70 20240514 6660 13.51 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
4 20250513 140608 55 60.00 KOSPI 유통 N N N Y 60 N 7560 -120 5 -1.56 125961380 16614 39.56 7630 7680 7520 9980 5380 7680 7581.64 2.34 0 -1657 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1785 -0.58 0.19 12 0.07 -12935.00 40082.00 9780 20240507 -22.70 6660 20250407 13.51 8440 -10.43 20250110 6660 13.51 20250407 9780 -22.70 20240514 6660 13.51 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
5 20250513 130609 55 60.00 KOSPI 유통 N N N Y 60 N 7560 -120 5 -1.56 84977950 11182 26.62 7630 7680 7560 9980 5380 7680 7599.53 2.34 0 -4279 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1785 -0.58 0.19 12 0.05 -12935.00 40082.00 9780 20240507 -22.70 6660 20250407 13.51 8440 -10.43 20250110 6660 13.51 20250407 9780 -22.70 20240514 6660 13.51 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
6 20250513 120610 55 60.00 KOSPI 유통 N N N Y 60 N 7570 -110 5 -1.43 74438580 9790 23.31 7630 7680 7570 9980 5380 7680 7603.53 2.34 0 -4437 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1787 -0.59 0.19 12 0.04 -12935.00 40082.00 9780 20240507 -22.60 6660 20250407 13.66 8440 -10.31 20250110 6660 13.66 20250407 9780 -22.60 20240514 6660 13.66 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
7 20250513 110609 55 60.00 KOSPI 유통 N N N Y 60 N 7600 -80 5 -1.04 57158720 7511 17.88 7630 7680 7580 9980 5380 7680 7610.00 2.34 0 -4163 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1794 -0.59 0.19 12 0.03 -12935.00 40082.00 9780 20240507 -22.29 6660 20250407 14.11 8440 -9.95 20250110 6660 14.11 20250407 9780 -22.29 20240514 6660 14.11 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
8 20250513 100611 55 60.00 KOSPI 유통 N N N Y 60 N 7600 -80 5 -1.04 44581750 5855 13.94 7630 7680 7590 9980 5380 7680 7614.30 2.34 0 -3579 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1794 -0.59 0.19 12 0.02 -12935.00 40082.00 9780 20240507 -22.29 6660 20250407 14.11 8440 -9.95 20250110 6660 14.11 20250407 9780 -22.29 20240514 6660 14.11 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
9 20250513 090614 55 60.00 KOSPI 유통 N N N Y 60 N 7670 -10 5 -0.13 435030 57 0.14 7630 7680 7630 9980 5380 7680 7632.11 2.34 0 -26 7820 7750 7620 7550 7420 7785 7585 1180 2300 5000 5520 10 1 23607712 1811 -0.59 0.19 12 0.00 -12935.00 40082.00 9780 20240507 -21.57 6660 20250407 15.17 8440 -9.12 20250110 6660 15.17 20250407 9780 -21.57 20240514 6660 15.17 20250407 0.75 Y 071840 5000 1180 억 553051 N N 1489 N 00 N
10 20250512 160558 55 60.00 KOSPI 유통 N N N Y 60 N 7680 190 2 2.54 319545185 42000 258.27 7500 7690 7490 9730 5250 7490 7608.22 2.29 0 13427 7590 7540 7480 7430 7370 7510 7400 1180 2240 5000 5390 10 1 23607712 1813 -0.59 0.19 12 0.18 -12935.00 40082.00 9780 20240507 -21.47 6660 20250407 15.32 8440 -9.00 20250110 6660 15.32 20250407 9780 -21.47 20240514 6660 15.32 20250407 0.74 Y 071840 5000 1180 억 540565 N N 1489 N 00 N
11 20250512 150605 55 60.00 KOSPI 유통 N N N Y 60 N 7650 160 2 2.14 298476285 39244 241.32 7500 7690 7490 9730 5250 7490 7605.65 2.29 0 12878 7590 7540 7480 7430 7370 7510 7400 1180 2240 5000 5390 10 1 23607712 1806 -0.59 0.19 12 0.17 -12935.00 40082.00 9780 20240507 -21.78 6660 20250407 14.86 8440 -9.36 20250110 6660 14.86 20250407 9780 -21.78 20240514 6660 14.86 20250407 0.74 Y 071840 5000 1180 억 540565 N N 1344 N 00 N
12 20250512 140604 55 60.00 KOSPI 유통 N N N Y 60 N 7680 190 2 2.54 280109165 36851 226.61 7500 7690 7490 9730 5250 7490 7601.13 2.29 0 12069 7590 7540 7480 7430 7370 7510 7400 1180 2240 5000 5390 10 1 23607712 1813 -0.59 0.19 12 0.16 -12935.00 40082.00 9780 20240507 -21.47 6660 20250407 15.32 8440 -9.00 20250110 6660 15.32 20250407 9780 -21.47 20240514 6660 15.32 20250407 0.74 Y 071840 5000 1180 억 540565 N N 1344 N 00 N