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
094280/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
20250513,160654,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,-40,5,-0.33,119712990,9833,26.65,12210,12230,12150,15870,8550,12210,12174.62,0.91,0,379,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1407,12.85,1.95,12,0.09,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.34,Y,094280,500,57 억,,105034,N,N,412,N,00,N
20250513,150702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12190,-20,5,-0.16,106477210,8747,23.71,12210,12230,12150,15870,8550,12210,12173.00,0.91,0,343,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1409,12.87,1.96,12,0.08,947.00,6233.00,17000,20240627,-28.29,11470,20250407,6.28,12500,-2.48,20250509,11470,6.28,20250407,17000,-28.29,20240627,11470,6.28,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250513,140703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12180,-30,5,-0.25,91972230,7555,20.48,12210,12230,12150,15870,8550,12210,12173.69,0.91,0,-31,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1408,12.86,1.95,12,0.07,947.00,6233.00,17000,20240627,-28.35,11470,20250407,6.19,12500,-2.56,20250509,11470,6.19,20250407,17000,-28.35,20240627,11470,6.19,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250513,130704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12160,-50,5,-0.41,81448870,6691,18.14,12210,12230,12150,15870,8550,12210,12172.90,0.91,0,-172,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1405,12.84,1.95,12,0.06,947.00,6233.00,17000,20240627,-28.47,11470,20250407,6.02,12500,-2.72,20250509,11470,6.02,20250407,17000,-28.47,20240627,11470,6.02,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250513,120705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12180,-30,5,-0.25,65512340,5381,14.59,12210,12230,12150,15870,8550,12210,12174.75,0.91,0,-99,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1408,12.86,1.95,12,0.05,947.00,6233.00,17000,20240627,-28.35,11470,20250407,6.19,12500,-2.56,20250509,11470,6.19,20250407,17000,-28.35,20240627,11470,6.19,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250513,110704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,-40,5,-0.33,55798170,4583,12.42,12210,12230,12150,15870,8550,12210,12175.03,0.91,0,-29,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1407,12.85,1.95,12,0.04,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250513,100706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12170,-40,5,-0.33,45539040,3740,10.14,12210,12230,12150,15870,8550,12210,12176.21,0.91,0,-5,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1407,12.85,1.95,12,0.03,947.00,6233.00,17000,20240627,-28.41,11470,20250407,6.10,12500,-2.64,20250509,11470,6.10,20250407,17000,-28.41,20240627,11470,6.10,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250513,090709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12220,10,2,0.08,3808990,312,0.85,12210,12220,12180,15870,8550,12210,12208.30,0.91,0,-16,12896,12552,12096,11752,11296,12325,11525,58,3660,500,9270,10,1,11558200,1412,12.90,1.96,12,0.00,947.00,6233.00,17000,20240627,-28.12,11470,20250407,6.54,12500,-2.24,20250509,11470,6.54,20250407,17000,-28.12,20240627,11470,6.54,20250407,0.34,Y,094280,500,57 억,,105034,N,N,551,N,00,N
20250512,160652,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12210,-180,5,-1.45,449537090,36891,257.31,12380,12440,11640,16100,8680,12390,12185.49,0.89,0,2667,12663,12526,12363,12226,12063,12595,12295,58,3710,500,9410,10,1,11558200,1411,12.89,1.96,12,0.32,947.00,6233.00,17000,20240627,-28.18,11470,20250407,6.45,12500,-2.32,20250509,11470,6.45,20250407,17000,-28.18,20240627,11470,6.45,20250407,0.35,Y,094280,500,57 억,,102419,N,N,551,N,00,N
20250512,150659,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12150,-240,5,-1.94,439838720,36095,251.76,12380,12440,11640,16100,8680,12390,12185.59,0.89,0,2583,12663,12526,12363,12226,12063,12595,12295,58,3710,500,9410,10,1,11558200,1404,12.83,1.95,12,0.31,947.00,6233.00,17000,20240627,-28.53,11470,20250407,5.93,12500,-2.80,20250509,11470,5.93,20250407,17000,-28.53,20240627,11470,5.93,20250407,0.35,Y,094280,500,57 억,,102419,N,N,382,N,00,N
20250512,140658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12100,-290,5,-2.34,409218665,33578,234.21,12380,12440,11640,16100,8680,12390,12187.11,0.89,0,2364,12663,12526,12363,12226,12063,12595,12295,58,3710,500,9410,10,1,11558200,1399,12.78,1.94,12,0.29,947.00,6233.00,17000,20240627,-28.82,11470,20250407,5.49,12500,-3.20,20250509,11470,5.49,20250407,17000,-28.82,20240627,11470,5.49,20250407,0.35,Y,094280,500,57 억,,102419,N,N,382,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 160654 57 100.00 KOSPI 일반서비스 N N N N N 12170 -40 5 -0.33 119712990 9833 26.65 12210 12230 12150 15870 8550 12210 12174.62 0.91 0 379 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1407 12.85 1.95 12 0.09 947.00 6233.00 17000 20240627 -28.41 11470 20250407 6.10 12500 -2.64 20250509 11470 6.10 20250407 17000 -28.41 20240627 11470 6.10 20250407 0.34 Y 094280 500 57 억 105034 N N 412 N 00 N
3 20250513 150702 57 100.00 KOSPI 일반서비스 N N N N N 12190 -20 5 -0.16 106477210 8747 23.71 12210 12230 12150 15870 8550 12210 12173.00 0.91 0 343 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1409 12.87 1.96 12 0.08 947.00 6233.00 17000 20240627 -28.29 11470 20250407 6.28 12500 -2.48 20250509 11470 6.28 20250407 17000 -28.29 20240627 11470 6.28 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
4 20250513 140703 57 100.00 KOSPI 일반서비스 N N N N N 12180 -30 5 -0.25 91972230 7555 20.48 12210 12230 12150 15870 8550 12210 12173.69 0.91 0 -31 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1408 12.86 1.95 12 0.07 947.00 6233.00 17000 20240627 -28.35 11470 20250407 6.19 12500 -2.56 20250509 11470 6.19 20250407 17000 -28.35 20240627 11470 6.19 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
5 20250513 130704 57 100.00 KOSPI 일반서비스 N N N N N 12160 -50 5 -0.41 81448870 6691 18.14 12210 12230 12150 15870 8550 12210 12172.90 0.91 0 -172 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1405 12.84 1.95 12 0.06 947.00 6233.00 17000 20240627 -28.47 11470 20250407 6.02 12500 -2.72 20250509 11470 6.02 20250407 17000 -28.47 20240627 11470 6.02 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
6 20250513 120705 57 100.00 KOSPI 일반서비스 N N N N N 12180 -30 5 -0.25 65512340 5381 14.59 12210 12230 12150 15870 8550 12210 12174.75 0.91 0 -99 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1408 12.86 1.95 12 0.05 947.00 6233.00 17000 20240627 -28.35 11470 20250407 6.19 12500 -2.56 20250509 11470 6.19 20250407 17000 -28.35 20240627 11470 6.19 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
7 20250513 110704 57 100.00 KOSPI 일반서비스 N N N N N 12170 -40 5 -0.33 55798170 4583 12.42 12210 12230 12150 15870 8550 12210 12175.03 0.91 0 -29 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1407 12.85 1.95 12 0.04 947.00 6233.00 17000 20240627 -28.41 11470 20250407 6.10 12500 -2.64 20250509 11470 6.10 20250407 17000 -28.41 20240627 11470 6.10 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
8 20250513 100706 57 100.00 KOSPI 일반서비스 N N N N N 12170 -40 5 -0.33 45539040 3740 10.14 12210 12230 12150 15870 8550 12210 12176.21 0.91 0 -5 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1407 12.85 1.95 12 0.03 947.00 6233.00 17000 20240627 -28.41 11470 20250407 6.10 12500 -2.64 20250509 11470 6.10 20250407 17000 -28.41 20240627 11470 6.10 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
9 20250513 090709 57 100.00 KOSPI 일반서비스 N N N N N 12220 10 2 0.08 3808990 312 0.85 12210 12220 12180 15870 8550 12210 12208.30 0.91 0 -16 12896 12552 12096 11752 11296 12325 11525 58 3660 500 9270 10 1 11558200 1412 12.90 1.96 12 0.00 947.00 6233.00 17000 20240627 -28.12 11470 20250407 6.54 12500 -2.24 20250509 11470 6.54 20250407 17000 -28.12 20240627 11470 6.54 20250407 0.34 Y 094280 500 57 억 105034 N N 551 N 00 N
10 20250512 160652 57 100.00 KOSPI 일반서비스 N N N N N 12210 -180 5 -1.45 449537090 36891 257.31 12380 12440 11640 16100 8680 12390 12185.49 0.89 0 2667 12663 12526 12363 12226 12063 12595 12295 58 3710 500 9410 10 1 11558200 1411 12.89 1.96 12 0.32 947.00 6233.00 17000 20240627 -28.18 11470 20250407 6.45 12500 -2.32 20250509 11470 6.45 20250407 17000 -28.18 20240627 11470 6.45 20250407 0.35 Y 094280 500 57 억 102419 N N 551 N 00 N
11 20250512 150659 57 100.00 KOSPI 일반서비스 N N N N N 12150 -240 5 -1.94 439838720 36095 251.76 12380 12440 11640 16100 8680 12390 12185.59 0.89 0 2583 12663 12526 12363 12226 12063 12595 12295 58 3710 500 9410 10 1 11558200 1404 12.83 1.95 12 0.31 947.00 6233.00 17000 20240627 -28.53 11470 20250407 5.93 12500 -2.80 20250509 11470 5.93 20250407 17000 -28.53 20240627 11470 5.93 20250407 0.35 Y 094280 500 57 억 102419 N N 382 N 00 N
12 20250512 140658 57 100.00 KOSPI 일반서비스 N N N N N 12100 -290 5 -2.34 409218665 33578 234.21 12380 12440 11640 16100 8680 12390 12187.11 0.89 0 2364 12663 12526 12363 12226 12063 12595 12295 58 3710 500 9410 10 1 11558200 1399 12.78 1.94 12 0.29 947.00 6233.00 17000 20240627 -28.82 11470 20250407 5.49 12500 -3.20 20250509 11470 5.49 20250407 17000 -28.82 20240627 11470 5.49 20250407 0.35 Y 094280 500 57 억 102419 N N 382 N 00 N