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
094800/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
20250513,160654,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,50,2,1.18,172437590,40245,107.99,4250,4400,4250,5520,2975,4250,4284.70,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3992,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.03,4010,20250409,7.23,4400,-2.27,20250513,4010,7.23,20250409,4625,-7.03,20241002,4010,7.23,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,17,N,00,N
20250513,150703,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4280,30,2,0.71,157261130,36710,98.50,4250,4400,4250,5520,2975,4250,4283.88,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3973,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.46,4010,20250409,6.73,4400,-2.73,20250513,4010,6.73,20250409,4625,-7.46,20241002,4010,6.73,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250513,140704,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4280,30,2,0.71,135954450,31729,85.14,4250,4400,4250,5520,2975,4250,4284.86,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3973,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.46,4010,20250409,6.73,4400,-2.73,20250513,4010,6.73,20250409,4625,-7.46,20241002,4010,6.73,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250513,130704,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4270,20,2,0.47,109346335,25504,68.43,4250,4400,4250,5520,2975,4250,4287.42,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3964,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.68,4010,20250409,6.48,4400,-2.95,20250513,4010,6.48,20250409,4625,-7.68,20241002,4010,6.48,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250513,120706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,15,2,0.35,103284300,24083,64.62,4250,4400,4250,5520,2975,4250,4288.68,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3959,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.78,4010,20250409,6.36,4400,-3.07,20250513,4010,6.36,20250409,4625,-7.78,20241002,4010,6.36,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250513,110705,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,102628195,23929,64.21,4250,4400,4250,5520,2975,4250,4288.86,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3950,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4400,-3.30,20250513,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250513,100707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,5,2,0.12,101589210,23685,63.55,4250,4400,4250,5520,2975,4250,4289.18,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3950,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4400,-3.30,20250513,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250513,090709,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4290,40,2,0.94,34167595,7875,21.13,4250,4400,4250,5520,2975,4250,4338.74,2.62,0,0,4386,4317,4276,4207,4166,4297,4187,4642,1270,0,3140,5,1,92834331,3983,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-7.24,4010,20250409,6.98,4400,-2.50,20250513,4010,6.98,20250409,4625,-7.24,20241002,4010,6.98,20250409,0.00,Y,094800,0,4641 억,,2431559,N,N,1872,N,00,N
20250512,160653,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,159362035,37268,65.46,4280,4345,4235,5520,2975,4250,4276.11,2.61,0,0,4403,4326,4288,4211,4173,4307,4192,4642,1270,0,3140,5,1,92834331,3945,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4390,-3.19,20250508,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2427017,N,N,1872,N,00,N
20250512,150700,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,0,3,0.00,149246355,34888,61.28,4280,4345,4235,5520,2975,4250,4277.87,2.61,0,0,4403,4326,4288,4211,4173,4307,4192,4642,1270,0,3140,5,1,92834331,3945,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4390,-3.19,20250508,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2427017,N,N,8148,N,00,N
20250512,140658,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,-5,5,-0.12,137135220,32037,56.27,4280,4345,4235,5520,2975,4250,4280.53,2.61,0,0,4403,4326,4288,4211,4173,4307,4192,4642,1270,0,3140,5,1,92834331,3941,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.22,4010,20250409,5.86,4390,-3.30,20250508,4010,5.86,20250409,4625,-8.22,20241002,4010,5.86,20250409,0.00,Y,094800,0,4641 억,,2427017,N,N,8148,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 55 60.00 KOSPI N N N Y 60 N 4300 50 2 1.18 172437590 40245 107.99 4250 4400 4250 5520 2975 4250 4284.70 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3992 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -7.03 4010 20250409 7.23 4400 -2.27 20250513 4010 7.23 20250409 4625 -7.03 20241002 4010 7.23 20250409 0.00 Y 094800 0 4641 억 2431559 N N 17 N 00 N
3 20250513 150703 55 60.00 KOSPI N N N Y 60 N 4280 30 2 0.71 157261130 36710 98.50 4250 4400 4250 5520 2975 4250 4283.88 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3973 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -7.46 4010 20250409 6.73 4400 -2.73 20250513 4010 6.73 20250409 4625 -7.46 20241002 4010 6.73 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
4 20250513 140704 55 60.00 KOSPI N N N Y 60 N 4280 30 2 0.71 135954450 31729 85.14 4250 4400 4250 5520 2975 4250 4284.86 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3973 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.46 4010 20250409 6.73 4400 -2.73 20250513 4010 6.73 20250409 4625 -7.46 20241002 4010 6.73 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
5 20250513 130704 55 60.00 KOSPI N N N Y 60 N 4270 20 2 0.47 109346335 25504 68.43 4250 4400 4250 5520 2975 4250 4287.42 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3964 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.68 4010 20250409 6.48 4400 -2.95 20250513 4010 6.48 20250409 4625 -7.68 20241002 4010 6.48 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
6 20250513 120706 55 60.00 KOSPI N N N Y 60 N 4265 15 2 0.35 103284300 24083 64.62 4250 4400 4250 5520 2975 4250 4288.68 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3959 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.78 4010 20250409 6.36 4400 -3.07 20250513 4010 6.36 20250409 4625 -7.78 20241002 4010 6.36 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
7 20250513 110705 55 60.00 KOSPI N N N Y 60 N 4255 5 2 0.12 102628195 23929 64.21 4250 4400 4250 5520 2975 4250 4288.86 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3950 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.00 4010 20250409 6.11 4400 -3.30 20250513 4010 6.11 20250409 4625 -8.00 20241002 4010 6.11 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
8 20250513 100707 55 60.00 KOSPI N N N Y 60 N 4255 5 2 0.12 101589210 23685 63.55 4250 4400 4250 5520 2975 4250 4289.18 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3950 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.00 4010 20250409 6.11 4400 -3.30 20250513 4010 6.11 20250409 4625 -8.00 20241002 4010 6.11 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
9 20250513 090709 55 60.00 KOSPI N N N Y 60 N 4290 40 2 0.94 34167595 7875 21.13 4250 4400 4250 5520 2975 4250 4338.74 2.62 0 0 4386 4317 4276 4207 4166 4297 4187 4642 1270 0 3140 5 1 92834331 3983 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -7.24 4010 20250409 6.98 4400 -2.50 20250513 4010 6.98 20250409 4625 -7.24 20241002 4010 6.98 20250409 0.00 Y 094800 0 4641 억 2431559 N N 1872 N 00 N
10 20250512 160653 55 60.00 KOSPI N N N Y 60 N 4250 0 3 0.00 159362035 37268 65.46 4280 4345 4235 5520 2975 4250 4276.11 2.61 0 0 4403 4326 4288 4211 4173 4307 4192 4642 1270 0 3140 5 1 92834331 3945 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -8.11 4010 20250409 5.99 4390 -3.19 20250508 4010 5.99 20250409 4625 -8.11 20241002 4010 5.99 20250409 0.00 Y 094800 0 4641 억 2427017 N N 1872 N 00 N
11 20250512 150700 55 60.00 KOSPI N N N Y 60 N 4250 0 3 0.00 149246355 34888 61.28 4280 4345 4235 5520 2975 4250 4277.87 2.61 0 0 4403 4326 4288 4211 4173 4307 4192 4642 1270 0 3140 5 1 92834331 3945 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -8.11 4010 20250409 5.99 4390 -3.19 20250508 4010 5.99 20250409 4625 -8.11 20241002 4010 5.99 20250409 0.00 Y 094800 0 4641 억 2427017 N N 8148 N 00 N
12 20250512 140658 55 60.00 KOSPI N N N Y 60 N 4245 -5 5 -0.12 137135220 32037 56.27 4280 4345 4235 5520 2975 4250 4280.53 2.61 0 0 4403 4326 4288 4211 4173 4307 4192 4642 1270 0 3140 5 1 92834331 3941 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.22 4010 20250409 5.86 4390 -3.30 20250508 4010 5.86 20250409 4625 -8.22 20241002 4010 5.86 20250409 0.00 Y 094800 0 4641 억 2427017 N N 8148 N 00 N