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
093230/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
20250513,160651,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,150659,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,140701,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,130701,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,120703,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,110702,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,100704,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250513,090706,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240429,0.00,1392,20240429,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250512,160649,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240426,0.00,1392,20240426,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250512,150657,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240426,0.00,1392,20240426,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N
20250512,140655,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240426,0.00,1392,20240426,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240513,1392,0.00,20240513,0.01,Y,093230,200,508 억,,5449136,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 160651 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
3 20250513 150659 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
4 20250513 140701 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
5 20250513 130701 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
6 20250513 120703 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
7 20250513 110702 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
8 20250513 100704 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
9 20250513 090706 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240429 0.00 1392 20240429 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
10 20250512 160649 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240426 0.00 1392 20240426 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
11 20250512 150657 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240426 0.00 1392 20240426 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N
12 20250512 140655 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.14 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -28.41 1.78 12 0.00 -49.00 780.00 1392 20240426 0.00 1392 20240426 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240513 1392 0.00 20240513 0.01 Y 093230 200 508 억 5449136 N N 0 N 00 N