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
071950/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
20250513,160600,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9400,-160,5,-1.67,85457030,9071,63.33,9640,9640,9370,12420,6700,9560,9420.91,3.20,0,-2450,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,309,-3.37,15.49,12,0.28,-2788.00,607.00,13705,20240814,-31.41,3644,20240624,157.96,11440,-17.83,20250407,7760,21.13,20250117,11440,-17.83,20250407,351,2578.06,20240624,0.00,Y,071950,500,16 억,,105455,N,N,8,N,00,N
20250513,150608,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9420,-140,5,-1.46,76654100,8135,56.80,9640,9640,9370,12420,6700,9560,9422.75,3.20,0,-2156,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.52,12,0.25,-2788.00,607.00,13705,20240814,-31.27,3644,20240624,158.51,11440,-17.66,20250407,7760,21.39,20250117,11440,-17.66,20250407,351,2583.76,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250513,140609,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9440,-120,5,-1.26,60442370,6410,44.75,9640,9640,9390,12420,6700,9560,9429.39,3.20,0,-976,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,311,-3.39,15.55,12,0.19,-2788.00,607.00,13705,20240814,-31.12,3644,20240624,159.06,11440,-17.48,20250407,7760,21.65,20250117,11440,-17.48,20250407,351,2589.46,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250513,130609,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9410,-150,5,-1.57,49940560,5297,36.98,9640,9640,9390,12420,6700,9560,9428.08,3.20,0,38,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.50,12,0.16,-2788.00,607.00,13705,20240814,-31.34,3644,20240624,158.23,11440,-17.74,20250407,7760,21.26,20250117,11440,-17.74,20250407,351,2580.91,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250513,120610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9420,-140,5,-1.46,48443460,5138,35.87,9640,9640,9390,12420,6700,9560,9428.47,3.20,0,139,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.52,12,0.16,-2788.00,607.00,13705,20240814,-31.27,3644,20240624,158.51,11440,-17.66,20250407,7760,21.39,20250117,11440,-17.66,20250407,351,2583.76,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250513,110610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9430,-130,5,-1.36,46267430,4907,34.26,9640,9640,9390,12420,6700,9560,9428.86,3.20,0,170,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,310,-3.38,15.54,12,0.15,-2788.00,607.00,13705,20240814,-31.19,3644,20240624,158.78,11440,-17.57,20250407,7760,21.52,20250117,11440,-17.57,20250407,351,2586.61,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250513,100612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9400,-160,5,-1.67,37652750,3991,27.86,9640,9640,9390,12420,6700,9560,9434.41,3.20,0,310,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,309,-3.37,15.49,12,0.12,-2788.00,607.00,13705,20240814,-31.41,3644,20240624,157.96,11440,-17.83,20250407,7760,21.13,20250117,11440,-17.83,20250407,351,2578.06,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250513,090614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9620,60,2,0.63,779240,81,0.57,9640,9640,9620,12420,6700,9560,9620.25,3.20,0,-80,9786,9672,9526,9412,9266,9730,9470,16,2860,500,5730,10,1,3290720,317,-3.45,15.85,12,0.00,-2788.00,607.00,13705,20240814,-29.81,3644,20240624,164.00,11440,-15.91,20250407,7760,23.97,20250117,11440,-15.91,20250407,351,2640.74,20240624,0.00,Y,071950,500,16 억,,105455,N,N,0,N,00,N
20250512,160559,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9560,10,2,0.10,135304620,14323,125.59,9540,9640,9380,12410,6690,9550,9446.67,3.20,0,1217,10310,9930,9600,9220,8890,9765,9055,16,2860,500,5730,10,1,3290720,315,-3.43,15.75,12,0.44,-2788.00,607.00,13705,20240814,-30.24,3644,20240624,162.35,11440,-16.43,20250407,7760,23.20,20250117,11440,-16.43,20250407,351,2623.65,20240624,0.00,Y,071950,500,16 억,,105141,N,N,0,N,00,N
20250512,150605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,-50,5,-0.52,133253560,14108,123.70,9540,9640,9380,12410,6690,9550,9445.25,3.20,0,1297,10310,9930,9600,9220,8890,9765,9055,16,2860,500,5730,10,1,3290720,313,-3.41,15.65,12,0.43,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,11440,-16.96,20250407,7760,22.42,20250117,11440,-16.96,20250407,351,2606.55,20240624,0.00,Y,071950,500,16 억,,105141,N,N,0,N,00,N
20250512,140604,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9400,-150,5,-1.57,104797360,11105,97.37,9540,9640,9380,12410,6690,9550,9436.95,3.20,0,1038,10310,9930,9600,9220,8890,9765,9055,16,2860,500,5730,10,1,3290720,309,-3.37,15.49,12,0.34,-2788.00,607.00,13705,20240814,-31.41,3644,20240624,157.96,11440,-17.83,20250407,7760,21.13,20250117,11440,-17.83,20250407,351,2578.06,20240624,0.00,Y,071950,500,16 억,,105141,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 160600 57 100.00 KOSPI 제조 N N N N N 9400 -160 5 -1.67 85457030 9071 63.33 9640 9640 9370 12420 6700 9560 9420.91 3.20 0 -2450 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 309 -3.37 15.49 12 0.28 -2788.00 607.00 13705 20240814 -31.41 3644 20240624 157.96 11440 -17.83 20250407 7760 21.13 20250117 11440 -17.83 20250407 351 2578.06 20240624 0.00 Y 071950 500 16 억 105455 N N 8 N 00 N
3 20250513 150608 57 100.00 KOSPI 제조 N N N N N 9420 -140 5 -1.46 76654100 8135 56.80 9640 9640 9370 12420 6700 9560 9422.75 3.20 0 -2156 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 310 -3.38 15.52 12 0.25 -2788.00 607.00 13705 20240814 -31.27 3644 20240624 158.51 11440 -17.66 20250407 7760 21.39 20250117 11440 -17.66 20250407 351 2583.76 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
4 20250513 140609 57 100.00 KOSPI 제조 N N N N N 9440 -120 5 -1.26 60442370 6410 44.75 9640 9640 9390 12420 6700 9560 9429.39 3.20 0 -976 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 311 -3.39 15.55 12 0.19 -2788.00 607.00 13705 20240814 -31.12 3644 20240624 159.06 11440 -17.48 20250407 7760 21.65 20250117 11440 -17.48 20250407 351 2589.46 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
5 20250513 130609 57 100.00 KOSPI 제조 N N N N N 9410 -150 5 -1.57 49940560 5297 36.98 9640 9640 9390 12420 6700 9560 9428.08 3.20 0 38 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 310 -3.38 15.50 12 0.16 -2788.00 607.00 13705 20240814 -31.34 3644 20240624 158.23 11440 -17.74 20250407 7760 21.26 20250117 11440 -17.74 20250407 351 2580.91 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
6 20250513 120610 57 100.00 KOSPI 제조 N N N N N 9420 -140 5 -1.46 48443460 5138 35.87 9640 9640 9390 12420 6700 9560 9428.47 3.20 0 139 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 310 -3.38 15.52 12 0.16 -2788.00 607.00 13705 20240814 -31.27 3644 20240624 158.51 11440 -17.66 20250407 7760 21.39 20250117 11440 -17.66 20250407 351 2583.76 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
7 20250513 110610 57 100.00 KOSPI 제조 N N N N N 9430 -130 5 -1.36 46267430 4907 34.26 9640 9640 9390 12420 6700 9560 9428.86 3.20 0 170 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 310 -3.38 15.54 12 0.15 -2788.00 607.00 13705 20240814 -31.19 3644 20240624 158.78 11440 -17.57 20250407 7760 21.52 20250117 11440 -17.57 20250407 351 2586.61 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
8 20250513 100612 57 100.00 KOSPI 제조 N N N N N 9400 -160 5 -1.67 37652750 3991 27.86 9640 9640 9390 12420 6700 9560 9434.41 3.20 0 310 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 309 -3.37 15.49 12 0.12 -2788.00 607.00 13705 20240814 -31.41 3644 20240624 157.96 11440 -17.83 20250407 7760 21.13 20250117 11440 -17.83 20250407 351 2578.06 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
9 20250513 090614 57 100.00 KOSPI 제조 N N N N N 9620 60 2 0.63 779240 81 0.57 9640 9640 9620 12420 6700 9560 9620.25 3.20 0 -80 9786 9672 9526 9412 9266 9730 9470 16 2860 500 5730 10 1 3290720 317 -3.45 15.85 12 0.00 -2788.00 607.00 13705 20240814 -29.81 3644 20240624 164.00 11440 -15.91 20250407 7760 23.97 20250117 11440 -15.91 20250407 351 2640.74 20240624 0.00 Y 071950 500 16 억 105455 N N 0 N 00 N
10 20250512 160559 57 100.00 KOSPI 제조 N N N N N 9560 10 2 0.10 135304620 14323 125.59 9540 9640 9380 12410 6690 9550 9446.67 3.20 0 1217 10310 9930 9600 9220 8890 9765 9055 16 2860 500 5730 10 1 3290720 315 -3.43 15.75 12 0.44 -2788.00 607.00 13705 20240814 -30.24 3644 20240624 162.35 11440 -16.43 20250407 7760 23.20 20250117 11440 -16.43 20250407 351 2623.65 20240624 0.00 Y 071950 500 16 억 105141 N N 0 N 00 N
11 20250512 150605 57 100.00 KOSPI 제조 N N N N N 9500 -50 5 -0.52 133253560 14108 123.70 9540 9640 9380 12410 6690 9550 9445.25 3.20 0 1297 10310 9930 9600 9220 8890 9765 9055 16 2860 500 5730 10 1 3290720 313 -3.41 15.65 12 0.43 -2788.00 607.00 13705 20240814 -30.68 3644 20240624 160.70 11440 -16.96 20250407 7760 22.42 20250117 11440 -16.96 20250407 351 2606.55 20240624 0.00 Y 071950 500 16 억 105141 N N 0 N 00 N
12 20250512 140604 57 100.00 KOSPI 제조 N N N N N 9400 -150 5 -1.57 104797360 11105 97.37 9540 9640 9380 12410 6690 9550 9436.95 3.20 0 1038 10310 9930 9600 9220 8890 9765 9055 16 2860 500 5730 10 1 3290720 309 -3.37 15.49 12 0.34 -2788.00 607.00 13705 20240814 -31.41 3644 20240624 157.96 11440 -17.83 20250407 7760 21.13 20250117 11440 -17.83 20250407 351 2578.06 20240624 0.00 Y 071950 500 16 억 105141 N N 0 N 00 N