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
057050/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
20250512,160519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50900,1800,2,3.67,1130714975,22444,320.40,48750,50900,48750,63800,34400,49100,50379.39,28.38,5060,2735,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6108,3.87,0.27,12,0.19,13138.00,187110.00,56000,20240509,-9.11,42800,20241209,18.93,53600,-5.04,20250206,43350,17.42,20250113,55700,-8.62,20240513,42800,18.93,20241209,0.04,Y,057050,5000,600 억,,1668843,N,N,226,N,00,N
20250512,150525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50600,1500,2,3.05,1109006675,22017,314.30,48750,50900,48750,63800,34400,49100,50370.47,28.38,5140,2782,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6072,3.85,0.27,12,0.18,13138.00,187110.00,56000,20240509,-9.64,42800,20241209,18.22,53600,-5.60,20250206,43350,16.72,20250113,55700,-9.16,20240513,42800,18.22,20241209,0.04,Y,057050,5000,600 억,,1668923,N,N,565,N,00,N
20250512,140524,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50700,1600,2,3.26,945305075,18794,268.29,48750,50900,48750,63800,34400,49100,50298.24,28.39,5530,3269,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6084,3.86,0.27,12,0.16,13138.00,187110.00,56000,20240509,-9.46,42800,20241209,18.46,53600,-5.41,20250206,43350,16.96,20250113,55700,-8.98,20240513,42800,18.46,20241209,0.04,Y,057050,5000,600 억,,1669313,N,N,565,N,00,N
20250512,130523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50700,1600,2,3.26,819821525,16317,232.93,48750,50900,48750,63800,34400,49100,50243.40,28.39,5833,3968,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6084,3.86,0.27,12,0.14,13138.00,187110.00,56000,20240509,-9.46,42800,20241209,18.46,53600,-5.41,20250206,43350,16.96,20250113,55700,-8.98,20240513,42800,18.46,20241209,0.04,Y,057050,5000,600 억,,1669616,N,N,565,N,00,N
20250512,120526,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,1700,2,3.46,731756425,14583,208.18,48750,50900,48750,63800,34400,49100,50178.73,28.40,5871,4097,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6096,3.87,0.27,12,0.12,13138.00,187110.00,56000,20240509,-9.29,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,55700,-8.80,20240513,42800,18.69,20241209,0.04,Y,057050,5000,600 억,,1669654,N,N,565,N,00,N
20250512,110524,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50600,1500,2,3.05,592748425,11841,169.04,48750,50800,48750,63800,34400,49100,50058.98,28.39,5763,4016,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6072,3.85,0.27,12,0.10,13138.00,187110.00,56000,20240509,-9.64,42800,20241209,18.22,53600,-5.60,20250206,43350,16.72,20250113,55700,-9.16,20240513,42800,18.22,20241209,0.04,Y,057050,5000,600 억,,1669546,N,N,565,N,00,N
20250512,100523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50000,900,2,1.83,347417775,6985,99.71,48750,50200,48750,63800,34400,49100,49737.69,28.35,3109,2296,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,100,1,12000000,6000,3.81,0.27,12,0.06,13138.00,187110.00,56000,20240509,-10.71,42800,20241209,16.82,53600,-6.72,20250206,43350,15.34,20250113,55700,-10.23,20240513,42800,16.82,20241209,0.04,Y,057050,5000,600 억,,1666892,N,N,565,N,00,N
20250512,090524,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,0,3,0.00,3958250,81,1.16,48750,49100,48750,63800,34400,49100,48867.28,28.30,53,40,50233,49666,49033,48466,47833,49350,48150,600,14700,5000,37310,50,1,12000000,5892,3.74,0.26,12,0.00,13138.00,187110.00,56000,20240509,-12.32,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,55700,-11.85,20240513,42800,14.72,20241209,0.04,Y,057050,5000,600 억,,1663836,N,N,565,N,00,N
20250509,160521,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,-400,5,-0.81,340988325,7005,80.07,49500,49600,48400,64300,34650,49500,48677.85,28.30,-1525,-1633,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5892,3.74,0.26,12,0.06,13138.00,187110.00,56000,20240509,-12.32,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,56000,-12.32,20240509,42800,14.72,20241209,0.04,Y,057050,5000,600 억,,1663790,N,N,565,N,00,N
20250509,150525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48650,-850,5,-1.72,323755275,6652,76.03,49500,49600,48400,64300,34650,49500,48670.37,28.30,-1344,-1453,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5838,3.70,0.26,12,0.06,13138.00,187110.00,56000,20240509,-13.12,42800,20241209,13.67,53600,-9.24,20250206,43350,12.23,20250113,56000,-13.12,20240509,42800,13.67,20241209,0.04,Y,057050,5000,600 억,,1663971,N,N,1423,N,00,N
20250509,140523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48700,-800,5,-1.62,289759625,5953,68.04,49500,49600,48400,64300,34650,49500,48674.55,28.30,-1154,-1275,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5844,3.71,0.26,12,0.05,13138.00,187110.00,56000,20240509,-13.04,42800,20241209,13.79,53600,-9.14,20250206,43350,12.34,20250113,56000,-13.04,20240509,42800,13.79,20241209,0.04,Y,057050,5000,600 억,,1664161,N,N,1423,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 160519 55 60.00 KOSPI 유통 N N N Y 60 N 50900 1800 2 3.67 1130714975 22444 320.40 48750 50900 48750 63800 34400 49100 50379.39 28.38 5060 2735 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6108 3.87 0.27 12 0.19 13138.00 187110.00 56000 20240509 -9.11 42800 20241209 18.93 53600 -5.04 20250206 43350 17.42 20250113 55700 -8.62 20240513 42800 18.93 20241209 0.04 Y 057050 5000 600 억 1668843 N N 226 N 00 N
3 20250512 150525 55 60.00 KOSPI 유통 N N N Y 60 N 50600 1500 2 3.05 1109006675 22017 314.30 48750 50900 48750 63800 34400 49100 50370.47 28.38 5140 2782 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6072 3.85 0.27 12 0.18 13138.00 187110.00 56000 20240509 -9.64 42800 20241209 18.22 53600 -5.60 20250206 43350 16.72 20250113 55700 -9.16 20240513 42800 18.22 20241209 0.04 Y 057050 5000 600 억 1668923 N N 565 N 00 N
4 20250512 140524 55 60.00 KOSPI 유통 N N N Y 60 N 50700 1600 2 3.26 945305075 18794 268.29 48750 50900 48750 63800 34400 49100 50298.24 28.39 5530 3269 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6084 3.86 0.27 12 0.16 13138.00 187110.00 56000 20240509 -9.46 42800 20241209 18.46 53600 -5.41 20250206 43350 16.96 20250113 55700 -8.98 20240513 42800 18.46 20241209 0.04 Y 057050 5000 600 억 1669313 N N 565 N 00 N
5 20250512 130523 55 60.00 KOSPI 유통 N N N Y 60 N 50700 1600 2 3.26 819821525 16317 232.93 48750 50900 48750 63800 34400 49100 50243.40 28.39 5833 3968 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6084 3.86 0.27 12 0.14 13138.00 187110.00 56000 20240509 -9.46 42800 20241209 18.46 53600 -5.41 20250206 43350 16.96 20250113 55700 -8.98 20240513 42800 18.46 20241209 0.04 Y 057050 5000 600 억 1669616 N N 565 N 00 N
6 20250512 120526 55 60.00 KOSPI 유통 N N N Y 60 N 50800 1700 2 3.46 731756425 14583 208.18 48750 50900 48750 63800 34400 49100 50178.73 28.40 5871 4097 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6096 3.87 0.27 12 0.12 13138.00 187110.00 56000 20240509 -9.29 42800 20241209 18.69 53600 -5.22 20250206 43350 17.19 20250113 55700 -8.80 20240513 42800 18.69 20241209 0.04 Y 057050 5000 600 억 1669654 N N 565 N 00 N
7 20250512 110524 55 60.00 KOSPI 유통 N N N Y 60 N 50600 1500 2 3.05 592748425 11841 169.04 48750 50800 48750 63800 34400 49100 50058.98 28.39 5763 4016 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6072 3.85 0.27 12 0.10 13138.00 187110.00 56000 20240509 -9.64 42800 20241209 18.22 53600 -5.60 20250206 43350 16.72 20250113 55700 -9.16 20240513 42800 18.22 20241209 0.04 Y 057050 5000 600 억 1669546 N N 565 N 00 N
8 20250512 100523 55 60.00 KOSPI 유통 N N N Y 60 N 50000 900 2 1.83 347417775 6985 99.71 48750 50200 48750 63800 34400 49100 49737.69 28.35 3109 2296 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 100 1 12000000 6000 3.81 0.27 12 0.06 13138.00 187110.00 56000 20240509 -10.71 42800 20241209 16.82 53600 -6.72 20250206 43350 15.34 20250113 55700 -10.23 20240513 42800 16.82 20241209 0.04 Y 057050 5000 600 억 1666892 N N 565 N 00 N
9 20250512 090524 55 60.00 KOSPI 유통 N N N Y 60 N 49100 0 3 0.00 3958250 81 1.16 48750 49100 48750 63800 34400 49100 48867.28 28.30 53 40 50233 49666 49033 48466 47833 49350 48150 600 14700 5000 37310 50 1 12000000 5892 3.74 0.26 12 0.00 13138.00 187110.00 56000 20240509 -12.32 42800 20241209 14.72 53600 -8.40 20250206 43350 13.26 20250113 55700 -11.85 20240513 42800 14.72 20241209 0.04 Y 057050 5000 600 억 1663836 N N 565 N 00 N
10 20250509 160521 55 60.00 KOSPI 유통 N N N Y 60 N 49100 -400 5 -0.81 340988325 7005 80.07 49500 49600 48400 64300 34650 49500 48677.85 28.30 -1525 -1633 50066 49782 49266 48982 48466 49525 48725 600 14800 5000 37620 50 1 12000000 5892 3.74 0.26 12 0.06 13138.00 187110.00 56000 20240509 -12.32 42800 20241209 14.72 53600 -8.40 20250206 43350 13.26 20250113 56000 -12.32 20240509 42800 14.72 20241209 0.04 Y 057050 5000 600 억 1663790 N N 565 N 00 N
11 20250509 150525 55 60.00 KOSPI 유통 N N N Y 60 N 48650 -850 5 -1.72 323755275 6652 76.03 49500 49600 48400 64300 34650 49500 48670.37 28.30 -1344 -1453 50066 49782 49266 48982 48466 49525 48725 600 14800 5000 37620 50 1 12000000 5838 3.70 0.26 12 0.06 13138.00 187110.00 56000 20240509 -13.12 42800 20241209 13.67 53600 -9.24 20250206 43350 12.23 20250113 56000 -13.12 20240509 42800 13.67 20241209 0.04 Y 057050 5000 600 억 1663971 N N 1423 N 00 N
12 20250509 140523 55 60.00 KOSPI 유통 N N N Y 60 N 48700 -800 5 -1.62 289759625 5953 68.04 49500 49600 48400 64300 34650 49500 48674.55 28.30 -1154 -1275 50066 49782 49266 48982 48466 49525 48725 600 14800 5000 37620 50 1 12000000 5844 3.71 0.26 12 0.05 13138.00 187110.00 56000 20240509 -13.04 42800 20241209 13.79 53600 -9.14 20250206 43350 12.34 20250113 56000 -13.04 20240509 42800 13.79 20241209 0.04 Y 057050 5000 600 억 1664161 N N 1423 N 00 N