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
031440/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
20250512,160349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33400,800,2,2.45,849388750,25455,209.71,32700,33700,32700,42350,22850,32600,33368.25,2.78,0,6413,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1293,11.55,0.44,12,0.66,2892.00,75794.00,44900,20241224,-25.61,28400,20250409,17.61,39000,-14.36,20250108,28400,17.61,20250409,44900,-25.61,20241224,28400,17.61,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,915,N,00,N
20250512,150353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33350,750,2,2.30,836835800,25079,206.62,32700,33700,32700,42350,22850,32600,33367.99,2.78,0,6398,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1291,11.53,0.44,12,0.65,2892.00,75794.00,44900,20241224,-25.72,28400,20250409,17.43,39000,-14.49,20250108,28400,17.43,20250409,44900,-25.72,20241224,28400,17.43,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250512,140352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33650,1050,2,3.22,726014800,21769,179.35,32700,33700,32700,42350,22850,32600,33350.86,2.78,0,5321,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1303,11.64,0.44,12,0.56,2892.00,75794.00,44900,20241224,-25.06,28400,20250409,18.49,39000,-13.72,20250108,28400,18.49,20250409,44900,-25.06,20241224,28400,18.49,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250512,130351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33450,850,2,2.61,550637650,16538,136.25,32700,33600,32700,42350,22850,32600,33295.30,2.78,0,3305,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1295,11.57,0.44,12,0.43,2892.00,75794.00,44900,20241224,-25.50,28400,20250409,17.78,39000,-14.23,20250108,28400,17.78,20250409,44900,-25.50,20241224,28400,17.78,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250512,120353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33300,700,2,2.15,462522200,13899,114.51,32700,33600,32700,42350,22850,32600,33277.37,2.78,0,3441,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1290,11.51,0.44,12,0.36,2892.00,75794.00,44900,20241224,-25.84,28400,20250409,17.25,39000,-14.62,20250108,28400,17.25,20250409,44900,-25.84,20241224,28400,17.25,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250512,110353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33400,800,2,2.45,443913350,13341,109.91,32700,33600,32700,42350,22850,32600,33274.37,2.78,0,3219,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1293,11.55,0.44,12,0.34,2892.00,75794.00,44900,20241224,-25.61,28400,20250409,17.61,39000,-14.36,20250108,28400,17.61,20250409,44900,-25.61,20241224,28400,17.61,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250512,100352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,33300,700,2,2.15,388249400,11672,96.16,32700,33600,32700,42350,22850,32600,33263.31,2.78,0,2815,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1290,11.51,0.44,12,0.30,2892.00,75794.00,44900,20241224,-25.84,28400,20250409,17.25,39000,-14.62,20250108,28400,17.25,20250409,44900,-25.84,20241224,28400,17.25,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250512,090353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32900,300,2,0.92,17177050,524,4.32,32700,32950,32700,42350,22850,32600,32780.63,2.78,0,-49,33766,33182,32316,31732,30866,33475,32025,194,9750,5000,21510,50,1,3872480,1274,11.38,0.43,12,0.01,2892.00,75794.00,44900,20241224,-26.73,28400,20250409,15.85,39000,-15.64,20250108,28400,15.85,20250409,44900,-26.73,20241224,28400,15.85,20250409,0.69,Y,031440,5000,193 억,,107818,N,N,1791,N,00,N
20250509,160352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32600,550,2,1.72,392466100,12115,214.42,32300,32900,31450,41650,22450,32050,32395.00,2.73,0,1726,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1262,11.27,0.43,12,0.31,2892.00,75794.00,44900,20241224,-27.39,28400,20250409,14.79,39000,-16.41,20250108,28400,14.79,20250409,44900,-27.39,20241224,28400,14.79,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1791,N,00,N
20250509,150352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32500,450,2,1.40,372881250,11513,203.77,32300,32900,31450,41650,22450,32050,32387.84,2.73,0,1425,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1259,11.24,0.43,12,0.30,2892.00,75794.00,44900,20241224,-27.62,28400,20250409,14.44,39000,-16.67,20250108,28400,14.44,20250409,44900,-27.62,20241224,28400,14.44,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N
20250509,140351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32750,700,2,2.18,304466950,9419,166.71,32300,32900,31450,41650,22450,32050,32324.76,2.73,0,694,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1268,11.32,0.43,12,0.24,2892.00,75794.00,44900,20241224,-27.06,28400,20250409,15.32,39000,-16.03,20250108,28400,15.32,20250409,44900,-27.06,20241224,28400,15.32,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,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 160349 57 100.00 KOSPI 일반서비스 N N N N N 33400 800 2 2.45 849388750 25455 209.71 32700 33700 32700 42350 22850 32600 33368.25 2.78 0 6413 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1293 11.55 0.44 12 0.66 2892.00 75794.00 44900 20241224 -25.61 28400 20250409 17.61 39000 -14.36 20250108 28400 17.61 20250409 44900 -25.61 20241224 28400 17.61 20250409 0.69 Y 031440 5000 193 억 107818 N N 915 N 00 N
3 20250512 150353 57 100.00 KOSPI 일반서비스 N N N N N 33350 750 2 2.30 836835800 25079 206.62 32700 33700 32700 42350 22850 32600 33367.99 2.78 0 6398 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1291 11.53 0.44 12 0.65 2892.00 75794.00 44900 20241224 -25.72 28400 20250409 17.43 39000 -14.49 20250108 28400 17.43 20250409 44900 -25.72 20241224 28400 17.43 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
4 20250512 140352 57 100.00 KOSPI 일반서비스 N N N N N 33650 1050 2 3.22 726014800 21769 179.35 32700 33700 32700 42350 22850 32600 33350.86 2.78 0 5321 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1303 11.64 0.44 12 0.56 2892.00 75794.00 44900 20241224 -25.06 28400 20250409 18.49 39000 -13.72 20250108 28400 18.49 20250409 44900 -25.06 20241224 28400 18.49 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
5 20250512 130351 57 100.00 KOSPI 일반서비스 N N N N N 33450 850 2 2.61 550637650 16538 136.25 32700 33600 32700 42350 22850 32600 33295.30 2.78 0 3305 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1295 11.57 0.44 12 0.43 2892.00 75794.00 44900 20241224 -25.50 28400 20250409 17.78 39000 -14.23 20250108 28400 17.78 20250409 44900 -25.50 20241224 28400 17.78 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
6 20250512 120353 57 100.00 KOSPI 일반서비스 N N N N N 33300 700 2 2.15 462522200 13899 114.51 32700 33600 32700 42350 22850 32600 33277.37 2.78 0 3441 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1290 11.51 0.44 12 0.36 2892.00 75794.00 44900 20241224 -25.84 28400 20250409 17.25 39000 -14.62 20250108 28400 17.25 20250409 44900 -25.84 20241224 28400 17.25 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
7 20250512 110353 57 100.00 KOSPI 일반서비스 N N N N N 33400 800 2 2.45 443913350 13341 109.91 32700 33600 32700 42350 22850 32600 33274.37 2.78 0 3219 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1293 11.55 0.44 12 0.34 2892.00 75794.00 44900 20241224 -25.61 28400 20250409 17.61 39000 -14.36 20250108 28400 17.61 20250409 44900 -25.61 20241224 28400 17.61 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
8 20250512 100352 57 100.00 KOSPI 일반서비스 N N N N N 33300 700 2 2.15 388249400 11672 96.16 32700 33600 32700 42350 22850 32600 33263.31 2.78 0 2815 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1290 11.51 0.44 12 0.30 2892.00 75794.00 44900 20241224 -25.84 28400 20250409 17.25 39000 -14.62 20250108 28400 17.25 20250409 44900 -25.84 20241224 28400 17.25 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
9 20250512 090353 57 100.00 KOSPI 일반서비스 N N N N N 32900 300 2 0.92 17177050 524 4.32 32700 32950 32700 42350 22850 32600 32780.63 2.78 0 -49 33766 33182 32316 31732 30866 33475 32025 194 9750 5000 21510 50 1 3872480 1274 11.38 0.43 12 0.01 2892.00 75794.00 44900 20241224 -26.73 28400 20250409 15.85 39000 -15.64 20250108 28400 15.85 20250409 44900 -26.73 20241224 28400 15.85 20250409 0.69 Y 031440 5000 193 억 107818 N N 1791 N 00 N
10 20250509 160352 57 100.00 KOSPI 일반서비스 N N N N N 32600 550 2 1.72 392466100 12115 214.42 32300 32900 31450 41650 22450 32050 32395.00 2.73 0 1726 32616 32332 31766 31482 30916 32475 31625 194 9600 5000 21150 50 1 3872480 1262 11.27 0.43 12 0.31 2892.00 75794.00 44900 20241224 -27.39 28400 20250409 14.79 39000 -16.41 20250108 28400 14.79 20250409 44900 -27.39 20241224 28400 14.79 20250409 0.68 Y 031440 5000 193 억 105693 N N 1791 N 00 N
11 20250509 150352 57 100.00 KOSPI 일반서비스 N N N N N 32500 450 2 1.40 372881250 11513 203.77 32300 32900 31450 41650 22450 32050 32387.84 2.73 0 1425 32616 32332 31766 31482 30916 32475 31625 194 9600 5000 21150 50 1 3872480 1259 11.24 0.43 12 0.30 2892.00 75794.00 44900 20241224 -27.62 28400 20250409 14.44 39000 -16.67 20250108 28400 14.44 20250409 44900 -27.62 20241224 28400 14.44 20250409 0.68 Y 031440 5000 193 억 105693 N N 1356 N 00 N
12 20250509 140351 57 100.00 KOSPI 일반서비스 N N N N N 32750 700 2 2.18 304466950 9419 166.71 32300 32900 31450 41650 22450 32050 32324.76 2.73 0 694 32616 32332 31766 31482 30916 32475 31625 194 9600 5000 21150 50 1 3872480 1268 11.32 0.43 12 0.24 2892.00 75794.00 44900 20241224 -27.06 28400 20250409 15.32 39000 -16.03 20250108 28400 15.32 20250409 44900 -27.06 20241224 28400 15.32 20250409 0.68 Y 031440 5000 193 억 105693 N N 1356 N 00 N