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
089860/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
20250512,160639,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31150,450,2,1.47,1469767525,47307,82.22,30750,31250,30350,39900,21500,30700,31068.71,6.47,0,8225,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11310,10.68,0.77,12,0.13,2917.00,40683.00,35950,20241209,-13.35,26050,20250409,19.58,31300,-0.48,20250508,26050,19.58,20250409,35950,-13.35,20241209,26050,19.58,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,2706,N,00,N
20250512,150646,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31100,400,2,1.30,1390045975,44745,77.77,30750,31250,30350,39900,21500,30700,31065.95,6.47,0,8572,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11292,10.66,0.76,12,0.12,2917.00,40683.00,35950,20241209,-13.49,26050,20250409,19.39,31300,-0.64,20250508,26050,19.39,20250409,35950,-13.49,20241209,26050,19.39,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250512,140644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31200,500,2,1.63,1056598300,34030,59.14,30750,31250,30350,39900,21500,30700,31049.02,6.47,0,11005,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11329,10.70,0.77,12,0.09,2917.00,40683.00,35950,20241209,-13.21,26050,20250409,19.77,31300,-0.32,20250508,26050,19.77,20250409,35950,-13.21,20241209,26050,19.77,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250512,130644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31150,450,2,1.47,845988700,27273,47.40,30750,31250,30350,39900,21500,30700,31019.28,6.47,0,8923,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11310,10.68,0.77,12,0.08,2917.00,40683.00,35950,20241209,-13.35,26050,20250409,19.58,31300,-0.48,20250508,26050,19.58,20250409,35950,-13.35,20241209,26050,19.58,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250512,120645,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31200,500,2,1.63,701914350,22657,39.38,30750,31250,30350,39900,21500,30700,30980.02,6.47,0,6269,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11329,10.70,0.77,12,0.06,2917.00,40683.00,35950,20241209,-13.21,26050,20250409,19.77,31300,-0.32,20250508,26050,19.77,20250409,35950,-13.21,20241209,26050,19.77,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250512,110644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31050,350,2,1.14,446300475,14448,25.11,30750,31150,30350,39900,21500,30700,30890.12,6.47,0,2589,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11274,10.64,0.76,12,0.04,2917.00,40683.00,35950,20241209,-13.63,26050,20250409,19.19,31300,-0.80,20250508,26050,19.19,20250409,35950,-13.63,20241209,26050,19.19,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250512,100643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30950,250,2,0.81,312039150,10114,17.58,30750,31150,30350,39900,21500,30700,30852.20,6.47,0,2922,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11238,10.61,0.76,12,0.03,2917.00,40683.00,35950,20241209,-13.91,26050,20250409,18.81,31300,-1.12,20250508,26050,18.81,20250409,35950,-13.91,20241209,26050,18.81,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250512,090644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30950,250,2,0.81,15373825,498,0.87,30750,31000,30750,39900,21500,30700,30871.13,6.47,0,234,31433,31066,30583,30216,29733,31250,30400,1832,9200,5000,23330,50,1,36309388,11238,10.61,0.76,12,0.00,2917.00,40683.00,35950,20241209,-13.91,26050,20250409,18.81,31300,-1.12,20250508,26050,18.81,20250409,35950,-13.91,20241209,26050,18.81,20250409,0.16,Y,089860,5000,1831 억,,2348500,N,N,5130,N,00,N
20250509,160639,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30700,-300,5,-0.97,1759304400,57537,56.23,30550,30950,30100,40300,21700,31000,30576.92,6.43,0,13115,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11147,10.52,0.75,12,0.16,2917.00,40683.00,35950,20241209,-14.60,26050,20250409,17.85,31300,-1.92,20250508,26050,17.85,20250409,35950,-14.60,20241209,26050,17.85,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5130,N,00,N
20250509,150645,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30600,-400,5,-1.29,1557045550,50947,49.79,30550,30950,30100,40300,21700,31000,30562.07,6.43,0,16074,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11111,10.49,0.75,12,0.14,2917.00,40683.00,35950,20241209,-14.88,26050,20250409,17.47,31300,-2.24,20250508,26050,17.47,20250409,35950,-14.88,20241209,26050,17.47,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N
20250509,140642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30500,-500,5,-1.61,1375420450,45008,43.99,30550,30950,30100,40300,21700,31000,30559.47,6.43,0,16990,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11074,10.46,0.75,12,0.12,2917.00,40683.00,35950,20241209,-15.16,26050,20250409,17.08,31300,-2.56,20250508,26050,17.08,20250409,35950,-15.16,20241209,26050,17.08,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,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 160639 55 60.00 KOSPI 일반서비스 N N N Y 60 N 31150 450 2 1.47 1469767525 47307 82.22 30750 31250 30350 39900 21500 30700 31068.71 6.47 0 8225 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11310 10.68 0.77 12 0.13 2917.00 40683.00 35950 20241209 -13.35 26050 20250409 19.58 31300 -0.48 20250508 26050 19.58 20250409 35950 -13.35 20241209 26050 19.58 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 2706 N 00 N
3 20250512 150646 55 60.00 KOSPI 일반서비스 N N N Y 60 N 31100 400 2 1.30 1390045975 44745 77.77 30750 31250 30350 39900 21500 30700 31065.95 6.47 0 8572 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11292 10.66 0.76 12 0.12 2917.00 40683.00 35950 20241209 -13.49 26050 20250409 19.39 31300 -0.64 20250508 26050 19.39 20250409 35950 -13.49 20241209 26050 19.39 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
4 20250512 140644 55 60.00 KOSPI 일반서비스 N N N Y 60 N 31200 500 2 1.63 1056598300 34030 59.14 30750 31250 30350 39900 21500 30700 31049.02 6.47 0 11005 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11329 10.70 0.77 12 0.09 2917.00 40683.00 35950 20241209 -13.21 26050 20250409 19.77 31300 -0.32 20250508 26050 19.77 20250409 35950 -13.21 20241209 26050 19.77 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
5 20250512 130644 55 60.00 KOSPI 일반서비스 N N N Y 60 N 31150 450 2 1.47 845988700 27273 47.40 30750 31250 30350 39900 21500 30700 31019.28 6.47 0 8923 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11310 10.68 0.77 12 0.08 2917.00 40683.00 35950 20241209 -13.35 26050 20250409 19.58 31300 -0.48 20250508 26050 19.58 20250409 35950 -13.35 20241209 26050 19.58 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
6 20250512 120645 55 60.00 KOSPI 일반서비스 N N N Y 60 N 31200 500 2 1.63 701914350 22657 39.38 30750 31250 30350 39900 21500 30700 30980.02 6.47 0 6269 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11329 10.70 0.77 12 0.06 2917.00 40683.00 35950 20241209 -13.21 26050 20250409 19.77 31300 -0.32 20250508 26050 19.77 20250409 35950 -13.21 20241209 26050 19.77 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
7 20250512 110644 55 60.00 KOSPI 일반서비스 N N N Y 60 N 31050 350 2 1.14 446300475 14448 25.11 30750 31150 30350 39900 21500 30700 30890.12 6.47 0 2589 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11274 10.64 0.76 12 0.04 2917.00 40683.00 35950 20241209 -13.63 26050 20250409 19.19 31300 -0.80 20250508 26050 19.19 20250409 35950 -13.63 20241209 26050 19.19 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
8 20250512 100643 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30950 250 2 0.81 312039150 10114 17.58 30750 31150 30350 39900 21500 30700 30852.20 6.47 0 2922 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11238 10.61 0.76 12 0.03 2917.00 40683.00 35950 20241209 -13.91 26050 20250409 18.81 31300 -1.12 20250508 26050 18.81 20250409 35950 -13.91 20241209 26050 18.81 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
9 20250512 090644 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30950 250 2 0.81 15373825 498 0.87 30750 31000 30750 39900 21500 30700 30871.13 6.47 0 234 31433 31066 30583 30216 29733 31250 30400 1832 9200 5000 23330 50 1 36309388 11238 10.61 0.76 12 0.00 2917.00 40683.00 35950 20241209 -13.91 26050 20250409 18.81 31300 -1.12 20250508 26050 18.81 20250409 35950 -13.91 20241209 26050 18.81 20250409 0.16 Y 089860 5000 1831 억 2348500 N N 5130 N 00 N
10 20250509 160639 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30700 -300 5 -0.97 1759304400 57537 56.23 30550 30950 30100 40300 21700 31000 30576.92 6.43 0 13115 32200 31600 30700 30100 29200 31900 30400 1832 9300 5000 23560 50 1 36309388 11147 10.52 0.75 12 0.16 2917.00 40683.00 35950 20241209 -14.60 26050 20250409 17.85 31300 -1.92 20250508 26050 17.85 20250409 35950 -14.60 20241209 26050 17.85 20250409 0.16 Y 089860 5000 1831 억 2336284 N N 5130 N 00 N
11 20250509 150645 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30600 -400 5 -1.29 1557045550 50947 49.79 30550 30950 30100 40300 21700 31000 30562.07 6.43 0 16074 32200 31600 30700 30100 29200 31900 30400 1832 9300 5000 23560 50 1 36309388 11111 10.49 0.75 12 0.14 2917.00 40683.00 35950 20241209 -14.88 26050 20250409 17.47 31300 -2.24 20250508 26050 17.47 20250409 35950 -14.88 20241209 26050 17.47 20250409 0.16 Y 089860 5000 1831 억 2336284 N N 5110 N 00 N
12 20250509 140642 55 60.00 KOSPI 일반서비스 N N N Y 60 N 30500 -500 5 -1.61 1375420450 45008 43.99 30550 30950 30100 40300 21700 31000 30559.47 6.43 0 16990 32200 31600 30700 30100 29200 31900 30400 1832 9300 5000 23560 50 1 36309388 11074 10.46 0.75 12 0.12 2917.00 40683.00 35950 20241209 -15.16 26050 20250409 17.08 31300 -2.56 20250508 26050 17.08 20250409 35950 -15.16 20241209 26050 17.08 20250409 0.16 Y 089860 5000 1831 억 2336284 N N 5110 N 00 N