ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000180/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
20250512,160102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1349,17,2,1.28,29093897,21666,140.73,1346,1349,1329,1731,933,1332,1342.69,1.62,0,-3457,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,941,-26.45,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.72,1121,20241210,20.34,1538,-12.29,20250113,1159,16.39,20250409,1951,-30.86,20240513,1121,20.34,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,2893,N,00,N
20250512,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,14,2,1.05,25060225,18673,121.29,1346,1346,1329,1731,933,1332,1342.06,1.62,0,-3440,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,939,-26.39,0.16,12,0.03,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250512,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,13,2,0.98,18914637,14102,91.60,1346,1346,1329,1731,933,1332,1341.27,1.62,0,-4017,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,938,-26.37,0.16,12,0.02,-51.00,8292.00,2005,20240430,-32.92,1121,20241210,19.98,1538,-12.55,20250113,1159,16.05,20250409,1951,-31.06,20240513,1121,19.98,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250512,130102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1340,8,2,0.60,11946819,8909,57.87,1346,1346,1329,1731,933,1332,1340.98,1.62,0,-3836,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,935,-26.27,0.16,12,0.01,-51.00,8292.00,2005,20240430,-33.17,1121,20241210,19.54,1538,-12.87,20250113,1159,15.62,20250409,1951,-31.32,20240513,1121,19.54,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250512,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1340,8,2,0.60,11839589,8829,57.35,1346,1346,1329,1731,933,1332,1340.99,1.62,0,-3806,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,935,-26.27,0.16,12,0.01,-51.00,8292.00,2005,20240430,-33.17,1121,20241210,19.54,1538,-12.87,20250113,1159,15.62,20250409,1951,-31.32,20240513,1121,19.54,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250512,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1337,5,2,0.38,4298410,3206,20.82,1346,1346,1329,1731,933,1332,1340.74,1.62,0,-2339,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,933,-26.22,0.16,12,0.00,-51.00,8292.00,2005,20240430,-33.32,1121,20241210,19.27,1538,-13.07,20250113,1159,15.36,20250409,1951,-31.47,20240513,1121,19.27,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250512,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1335,3,2,0.23,3579107,2668,17.33,1346,1346,1329,1731,933,1332,1341.49,1.62,0,-1855,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,931,-26.18,0.16,12,0.00,-51.00,8292.00,2005,20240430,-33.42,1121,20241210,19.09,1538,-13.20,20250113,1159,15.19,20250409,1951,-31.57,20240513,1121,19.09,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250512,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,14,2,1.05,103642,77,0.50,1346,1346,1346,1731,933,1332,1346.00,1.62,0,-23,1368,1349,1334,1315,1300,1342,1308,360,399,500,930,1,1,69751600,939,-26.39,0.16,12,0.00,-51.00,8292.00,2005,20240430,-32.87,1121,20241210,20.07,1538,-12.48,20250113,1159,16.13,20250409,1951,-31.01,20240513,1121,20.07,20241210,0.63,Y,000180,500,360 억,,1133009,N,N,1932,N,00,N
20250509,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1332,-4,5,-0.30,20457888,15393,48.65,1353,1353,1319,1736,936,1336,1329.02,1.62,0,3034,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,929,-26.12,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.57,1121,20241210,18.82,1538,-13.39,20250113,1159,14.93,20250409,1971,-32.42,20240509,1121,18.82,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1931,N,00,N
20250509,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1327,-9,5,-0.67,18564873,13970,44.16,1353,1353,1319,1736,936,1336,1328.91,1.62,0,3047,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,926,-26.02,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.82,1121,20241210,18.38,1538,-13.72,20250113,1159,14.50,20250409,1971,-32.67,20240509,1121,18.38,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N
20250509,140102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1327,-9,5,-0.67,18426860,13866,43.83,1353,1353,1319,1736,936,1336,1328.92,1.62,0,2947,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,926,-26.02,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.82,1121,20241210,18.38,1538,-13.72,20250113,1159,14.50,20250409,1971,-32.67,20240509,1121,18.38,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,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 20250512 160102 57 100.00 KOSPI 일반서비스 N N N N N 1349 17 2 1.28 29093897 21666 140.73 1346 1349 1329 1731 933 1332 1342.69 1.62 0 -3457 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 941 -26.45 0.16 12 0.03 -51.00 8292.00 2005 20240430 -32.72 1121 20241210 20.34 1538 -12.29 20250113 1159 16.39 20250409 1951 -30.86 20240513 1121 20.34 20241210 0.63 Y 000180 500 360 억 1133009 N N 2893 N 00 N
3 20250512 150103 57 100.00 KOSPI 일반서비스 N N N N N 1346 14 2 1.05 25060225 18673 121.29 1346 1346 1329 1731 933 1332 1342.06 1.62 0 -3440 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 939 -26.39 0.16 12 0.03 -51.00 8292.00 2005 20240430 -32.87 1121 20241210 20.07 1538 -12.48 20250113 1159 16.13 20250409 1951 -31.01 20240513 1121 20.07 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
4 20250512 140103 57 100.00 KOSPI 일반서비스 N N N N N 1345 13 2 0.98 18914637 14102 91.60 1346 1346 1329 1731 933 1332 1341.27 1.62 0 -4017 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 938 -26.37 0.16 12 0.02 -51.00 8292.00 2005 20240430 -32.92 1121 20241210 19.98 1538 -12.55 20250113 1159 16.05 20250409 1951 -31.06 20240513 1121 19.98 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
5 20250512 130102 57 100.00 KOSPI 일반서비스 N N N N N 1340 8 2 0.60 11946819 8909 57.87 1346 1346 1329 1731 933 1332 1340.98 1.62 0 -3836 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 935 -26.27 0.16 12 0.01 -51.00 8292.00 2005 20240430 -33.17 1121 20241210 19.54 1538 -12.87 20250113 1159 15.62 20250409 1951 -31.32 20240513 1121 19.54 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
6 20250512 120103 57 100.00 KOSPI 일반서비스 N N N N N 1340 8 2 0.60 11839589 8829 57.35 1346 1346 1329 1731 933 1332 1340.99 1.62 0 -3806 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 935 -26.27 0.16 12 0.01 -51.00 8292.00 2005 20240430 -33.17 1121 20241210 19.54 1538 -12.87 20250113 1159 15.62 20250409 1951 -31.32 20240513 1121 19.54 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
7 20250512 110103 57 100.00 KOSPI 일반서비스 N N N N N 1337 5 2 0.38 4298410 3206 20.82 1346 1346 1329 1731 933 1332 1340.74 1.62 0 -2339 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 933 -26.22 0.16 12 0.00 -51.00 8292.00 2005 20240430 -33.32 1121 20241210 19.27 1538 -13.07 20250113 1159 15.36 20250409 1951 -31.47 20240513 1121 19.27 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
8 20250512 100103 57 100.00 KOSPI 일반서비스 N N N N N 1335 3 2 0.23 3579107 2668 17.33 1346 1346 1329 1731 933 1332 1341.49 1.62 0 -1855 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 931 -26.18 0.16 12 0.00 -51.00 8292.00 2005 20240430 -33.42 1121 20241210 19.09 1538 -13.20 20250113 1159 15.19 20250409 1951 -31.57 20240513 1121 19.09 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
9 20250512 090103 57 100.00 KOSPI 일반서비스 N N N N N 1346 14 2 1.05 103642 77 0.50 1346 1346 1346 1731 933 1332 1346.00 1.62 0 -23 1368 1349 1334 1315 1300 1342 1308 360 399 500 930 1 1 69751600 939 -26.39 0.16 12 0.00 -51.00 8292.00 2005 20240430 -32.87 1121 20241210 20.07 1538 -12.48 20250113 1159 16.13 20250409 1951 -31.01 20240513 1121 20.07 20241210 0.63 Y 000180 500 360 억 1133009 N N 1932 N 00 N
10 20250509 160103 57 100.00 KOSPI 일반서비스 N N N N N 1332 -4 5 -0.30 20457888 15393 48.65 1353 1353 1319 1736 936 1336 1329.02 1.62 0 3034 1366 1351 1330 1315 1294 1358 1322 360 400 500 930 1 1 69751600 929 -26.12 0.16 12 0.02 -51.00 8292.00 2005 20240430 -33.57 1121 20241210 18.82 1538 -13.39 20250113 1159 14.93 20250409 1971 -32.42 20240509 1121 18.82 20241210 0.63 Y 000180 500 360 억 1132477 N N 1931 N 00 N
11 20250509 150103 57 100.00 KOSPI 일반서비스 N N N N N 1327 -9 5 -0.67 18564873 13970 44.16 1353 1353 1319 1736 936 1336 1328.91 1.62 0 3047 1366 1351 1330 1315 1294 1358 1322 360 400 500 930 1 1 69751600 926 -26.02 0.16 12 0.02 -51.00 8292.00 2005 20240430 -33.82 1121 20241210 18.38 1538 -13.72 20250113 1159 14.50 20250409 1971 -32.67 20240509 1121 18.38 20241210 0.63 Y 000180 500 360 억 1132477 N N 1163 N 00 N
12 20250509 140102 57 100.00 KOSPI 일반서비스 N N N N N 1327 -9 5 -0.67 18426860 13866 43.83 1353 1353 1319 1736 936 1336 1328.92 1.62 0 2947 1366 1351 1330 1315 1294 1358 1322 360 400 500 930 1 1 69751600 926 -26.02 0.16 12 0.02 -51.00 8292.00 2005 20240430 -33.82 1121 20241210 18.38 1538 -13.72 20250113 1159 14.50 20250409 1971 -32.67 20240509 1121 18.38 20241210 0.63 Y 000180 500 360 억 1132477 N N 1163 N 00 N