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
339770/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
20250513,161054,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,10,2,0.19,247806855,47580,65.68,5180,5260,5170,6770,3650,5210,5208.21,1.35,0,3,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2608,121.40,1.46,12,0.10,43.00,3570.00,6470,20241213,-19.32,3848,20240909,35.65,6250,-16.48,20250226,4750,9.89,20250131,12930,-59.63,20241213,4750,9.89,20250131,0.75,Y,339770,500,250 억,,672422,N,N,4588,N,00,N
20250513,151109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,232535685,44653,61.64,5180,5260,5170,6770,3650,5210,5207.62,1.35,0,905,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2603,121.16,1.46,12,0.09,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250513,141109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,217193655,41700,57.56,5180,5260,5170,6770,3650,5210,5208.48,1.35,0,-89,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2593,120.70,1.45,12,0.08,43.00,3570.00,6470,20241213,-19.78,3848,20240909,34.88,6250,-16.96,20250226,4750,9.26,20250131,12930,-59.86,20241213,4750,9.26,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250513,131111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,0,3,0.00,188388565,36158,49.91,5180,5260,5170,6770,3650,5210,5210.15,1.35,0,-275,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2603,121.16,1.46,12,0.07,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250513,121115,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,20,2,0.38,165050245,31684,43.74,5180,5260,5170,6770,3650,5210,5209.26,1.35,0,-1043,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2613,121.63,1.46,12,0.06,43.00,3570.00,6470,20241213,-19.17,3848,20240909,35.91,6250,-16.32,20250226,4750,10.11,20250131,12930,-59.55,20241213,4750,10.11,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250513,111112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5240,30,2,0.58,144035175,27665,38.19,5180,5260,5170,6770,3650,5210,5206.40,1.35,0,-1852,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2618,121.86,1.47,12,0.06,43.00,3570.00,6470,20241213,-19.01,3848,20240909,36.17,6250,-16.16,20250226,4750,10.32,20250131,12930,-59.47,20241213,4750,10.32,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250513,101113,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,38963250,7491,10.34,5180,5220,5180,6770,3650,5210,5201.34,1.35,0,-1881,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2593,120.70,1.45,12,0.01,43.00,3570.00,6470,20241213,-19.78,3848,20240909,34.88,6250,-16.96,20250226,4750,9.26,20250131,12930,-59.86,20241213,4750,9.26,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250513,091118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,-20,5,-0.38,8405360,1618,2.23,5180,5220,5180,6770,3650,5210,5194.91,1.35,0,-39,5290,5250,5180,5140,5070,5215,5105,251,1560,500,3750,10,1,49965080,2593,120.70,1.45,12,0.00,43.00,3570.00,6470,20241213,-19.78,3848,20240909,34.88,6250,-16.96,20250226,4750,9.26,20250131,12930,-59.86,20241213,4750,9.26,20250131,0.75,Y,339770,500,250 억,,672422,N,N,9180,N,00,N
20250512,161050,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,10,2,0.19,374497525,72445,84.87,5220,5220,5110,6760,3640,5200,5169.40,1.33,0,13768,5480,5340,5230,5090,4980,5285,5035,251,1560,500,3740,10,1,49965080,2603,121.16,1.46,12,0.14,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.78,Y,339770,500,250 억,,663175,N,N,9180,N,00,N
20250512,151102,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,361110325,69873,81.86,5220,5220,5110,6760,3640,5200,5168.10,1.33,0,14209,5480,5340,5230,5090,4980,5285,5035,251,1560,500,3740,10,1,49965080,2598,120.93,1.46,12,0.14,43.00,3570.00,6470,20241213,-19.63,3848,20240909,35.14,6250,-16.80,20250226,4750,9.47,20250131,12930,-59.78,20241213,4750,9.47,20250131,0.78,Y,339770,500,250 억,,663175,N,N,12726,N,00,N
20250512,141100,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,10,2,0.19,299432690,58013,67.96,5220,5220,5110,6760,3640,5200,5161.48,1.33,0,15187,5480,5340,5230,5090,4980,5285,5035,251,1560,500,3740,10,1,49965080,2603,121.16,1.46,12,0.12,43.00,3570.00,6470,20241213,-19.47,3848,20240909,35.40,6250,-16.64,20250226,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.78,Y,339770,500,250 억,,663175,N,N,12726,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 161054 57 100.00 KOSPI 유통 N N N N N 5220 10 2 0.19 247806855 47580 65.68 5180 5260 5170 6770 3650 5210 5208.21 1.35 0 3 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2608 121.40 1.46 12 0.10 43.00 3570.00 6470 20241213 -19.32 3848 20240909 35.65 6250 -16.48 20250226 4750 9.89 20250131 12930 -59.63 20241213 4750 9.89 20250131 0.75 Y 339770 500 250 억 672422 N N 4588 N 00 N
3 20250513 151109 57 100.00 KOSPI 유통 N N N N N 5210 0 3 0.00 232535685 44653 61.64 5180 5260 5170 6770 3650 5210 5207.62 1.35 0 905 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2603 121.16 1.46 12 0.09 43.00 3570.00 6470 20241213 -19.47 3848 20240909 35.40 6250 -16.64 20250226 4750 9.68 20250131 12930 -59.71 20241213 4750 9.68 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
4 20250513 141109 57 100.00 KOSPI 유통 N N N N N 5190 -20 5 -0.38 217193655 41700 57.56 5180 5260 5170 6770 3650 5210 5208.48 1.35 0 -89 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2593 120.70 1.45 12 0.08 43.00 3570.00 6470 20241213 -19.78 3848 20240909 34.88 6250 -16.96 20250226 4750 9.26 20250131 12930 -59.86 20241213 4750 9.26 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
5 20250513 131111 57 100.00 KOSPI 유통 N N N N N 5210 0 3 0.00 188388565 36158 49.91 5180 5260 5170 6770 3650 5210 5210.15 1.35 0 -275 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2603 121.16 1.46 12 0.07 43.00 3570.00 6470 20241213 -19.47 3848 20240909 35.40 6250 -16.64 20250226 4750 9.68 20250131 12930 -59.71 20241213 4750 9.68 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
6 20250513 121115 57 100.00 KOSPI 유통 N N N N N 5230 20 2 0.38 165050245 31684 43.74 5180 5260 5170 6770 3650 5210 5209.26 1.35 0 -1043 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2613 121.63 1.46 12 0.06 43.00 3570.00 6470 20241213 -19.17 3848 20240909 35.91 6250 -16.32 20250226 4750 10.11 20250131 12930 -59.55 20241213 4750 10.11 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
7 20250513 111112 57 100.00 KOSPI 유통 N N N N N 5240 30 2 0.58 144035175 27665 38.19 5180 5260 5170 6770 3650 5210 5206.40 1.35 0 -1852 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2618 121.86 1.47 12 0.06 43.00 3570.00 6470 20241213 -19.01 3848 20240909 36.17 6250 -16.16 20250226 4750 10.32 20250131 12930 -59.47 20241213 4750 10.32 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
8 20250513 101113 57 100.00 KOSPI 유통 N N N N N 5190 -20 5 -0.38 38963250 7491 10.34 5180 5220 5180 6770 3650 5210 5201.34 1.35 0 -1881 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2593 120.70 1.45 12 0.01 43.00 3570.00 6470 20241213 -19.78 3848 20240909 34.88 6250 -16.96 20250226 4750 9.26 20250131 12930 -59.86 20241213 4750 9.26 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
9 20250513 091118 57 100.00 KOSPI 유통 N N N N N 5190 -20 5 -0.38 8405360 1618 2.23 5180 5220 5180 6770 3650 5210 5194.91 1.35 0 -39 5290 5250 5180 5140 5070 5215 5105 251 1560 500 3750 10 1 49965080 2593 120.70 1.45 12 0.00 43.00 3570.00 6470 20241213 -19.78 3848 20240909 34.88 6250 -16.96 20250226 4750 9.26 20250131 12930 -59.86 20241213 4750 9.26 20250131 0.75 Y 339770 500 250 억 672422 N N 9180 N 00 N
10 20250512 161050 57 100.00 KOSPI 유통 N N N N N 5210 10 2 0.19 374497525 72445 84.87 5220 5220 5110 6760 3640 5200 5169.40 1.33 0 13768 5480 5340 5230 5090 4980 5285 5035 251 1560 500 3740 10 1 49965080 2603 121.16 1.46 12 0.14 43.00 3570.00 6470 20241213 -19.47 3848 20240909 35.40 6250 -16.64 20250226 4750 9.68 20250131 12930 -59.71 20241213 4750 9.68 20250131 0.78 Y 339770 500 250 억 663175 N N 9180 N 00 N
11 20250512 151102 57 100.00 KOSPI 유통 N N N N N 5200 0 3 0.00 361110325 69873 81.86 5220 5220 5110 6760 3640 5200 5168.10 1.33 0 14209 5480 5340 5230 5090 4980 5285 5035 251 1560 500 3740 10 1 49965080 2598 120.93 1.46 12 0.14 43.00 3570.00 6470 20241213 -19.63 3848 20240909 35.14 6250 -16.80 20250226 4750 9.47 20250131 12930 -59.78 20241213 4750 9.47 20250131 0.78 Y 339770 500 250 억 663175 N N 12726 N 00 N
12 20250512 141100 57 100.00 KOSPI 유통 N N N N N 5210 10 2 0.19 299432690 58013 67.96 5220 5220 5110 6760 3640 5200 5161.48 1.33 0 15187 5480 5340 5230 5090 4980 5285 5035 251 1560 500 3740 10 1 49965080 2603 121.16 1.46 12 0.12 43.00 3570.00 6470 20241213 -19.47 3848 20240909 35.40 6250 -16.64 20250226 4750 9.68 20250131 12930 -59.71 20241213 4750 9.68 20250131 0.78 Y 339770 500 250 억 663175 N N 12726 N 00 N