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
095720/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
20250512,160657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1647,52,2,3.26,768328095,473487,96.95,1595,1649,1585,2070,1117,1595,1622.64,4.02,0,143432,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1902,-9.80,0.61,12,0.41,-168.00,2702.00,2570,20240521,-35.91,1427,20250407,15.42,1921,-14.26,20250430,1427,15.42,20250407,2570,-35.91,20240521,1427,15.42,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,4628,N,00,N
20250512,150704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1640,45,2,2.82,709708688,437830,89.65,1595,1649,1585,2070,1117,1595,1620.97,4.02,0,130081,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1894,-9.76,0.61,12,0.38,-168.00,2702.00,2570,20240521,-36.19,1427,20250407,14.93,1921,-14.63,20250430,1427,14.93,20250407,2570,-36.19,20240521,1427,14.93,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250512,140702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1639,44,2,2.76,594669755,367716,75.30,1595,1640,1585,2070,1117,1595,1617.20,4.02,0,87027,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1893,-9.76,0.61,12,0.32,-168.00,2702.00,2570,20240521,-36.23,1427,20250407,14.86,1921,-14.68,20250430,1427,14.86,20250407,2570,-36.23,20240521,1427,14.86,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250512,130703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1628,33,2,2.07,506448186,313722,64.24,1595,1638,1585,2070,1117,1595,1614.32,4.02,0,45447,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1880,-9.69,0.60,12,0.27,-168.00,2702.00,2570,20240521,-36.65,1427,20250407,14.09,1921,-15.25,20250430,1427,14.09,20250407,2570,-36.65,20240521,1427,14.09,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250512,120703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1620,25,2,1.57,393969217,244637,50.09,1595,1638,1585,2070,1117,1595,1610.42,4.02,0,33668,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1871,-9.64,0.60,12,0.21,-168.00,2702.00,2570,20240521,-36.96,1427,20250407,13.52,1921,-15.67,20250430,1427,13.52,20250407,2570,-36.96,20240521,1427,13.52,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250512,110702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1620,25,2,1.57,320013854,199048,40.76,1595,1638,1585,2070,1117,1595,1607.72,4.02,0,23709,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1871,-9.64,0.60,12,0.17,-168.00,2702.00,2570,20240521,-36.96,1427,20250407,13.52,1921,-15.67,20250430,1427,13.52,20250407,2570,-36.96,20240521,1427,13.52,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250512,100701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1605,10,2,0.63,157583207,98634,20.20,1595,1607,1585,2070,1117,1595,1597.66,4.02,0,30875,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1854,-9.55,0.59,12,0.09,-168.00,2702.00,2570,20240521,-37.55,1427,20250407,12.47,1921,-16.45,20250430,1427,12.47,20250407,2570,-37.55,20240521,1427,12.47,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250512,090702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1594,-1,5,-0.06,19767110,12384,2.54,1595,1605,1593,2070,1117,1595,1596.18,4.02,0,4220,1657,1625,1608,1576,1559,1617,1568,587,475,500,1180,1,1,115505985,1841,-9.49,0.59,12,0.01,-168.00,2702.00,2570,20240521,-37.98,1427,20250407,11.70,1921,-17.02,20250430,1427,11.70,20250407,2570,-37.98,20240521,1427,11.70,20250407,0.98,Y,095720,500,587 억,,4645809,N,N,6290,N,00,N
20250509,160657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1595,-36,5,-2.21,782535293,487522,37.44,1640,1640,1591,2120,1142,1631,1605.13,3.58,0,91951,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1842,-9.49,0.59,12,0.42,-168.00,2702.00,2570,20240521,-37.94,1427,20250407,11.77,1921,-16.97,20250430,1427,11.77,20250407,2570,-37.94,20240521,1427,11.77,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,6290,N,00,N
20250509,150703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1599,-32,5,-1.96,710054767,442105,33.95,1640,1640,1591,2120,1142,1631,1606.08,3.58,0,78345,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1847,-9.52,0.59,12,0.38,-168.00,2702.00,2570,20240521,-37.78,1427,20250407,12.05,1921,-16.76,20250430,1427,12.05,20250407,2570,-37.78,20240521,1427,12.05,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N
20250509,140700,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1602,-29,5,-1.78,627572567,390475,29.99,1640,1640,1591,2120,1142,1631,1607.20,3.58,0,51131,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1850,-9.54,0.59,12,0.34,-168.00,2702.00,2570,20240521,-37.67,1427,20250407,12.26,1921,-16.61,20250430,1427,12.26,20250407,2570,-37.67,20240521,1427,12.26,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,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 160657 57 100.00 KOSPI 일반서비스 N N N N N 1647 52 2 3.26 768328095 473487 96.95 1595 1649 1585 2070 1117 1595 1622.64 4.02 0 143432 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1902 -9.80 0.61 12 0.41 -168.00 2702.00 2570 20240521 -35.91 1427 20250407 15.42 1921 -14.26 20250430 1427 15.42 20250407 2570 -35.91 20240521 1427 15.42 20250407 0.98 Y 095720 500 587 억 4645809 N N 4628 N 00 N
3 20250512 150704 57 100.00 KOSPI 일반서비스 N N N N N 1640 45 2 2.82 709708688 437830 89.65 1595 1649 1585 2070 1117 1595 1620.97 4.02 0 130081 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1894 -9.76 0.61 12 0.38 -168.00 2702.00 2570 20240521 -36.19 1427 20250407 14.93 1921 -14.63 20250430 1427 14.93 20250407 2570 -36.19 20240521 1427 14.93 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
4 20250512 140702 57 100.00 KOSPI 일반서비스 N N N N N 1639 44 2 2.76 594669755 367716 75.30 1595 1640 1585 2070 1117 1595 1617.20 4.02 0 87027 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1893 -9.76 0.61 12 0.32 -168.00 2702.00 2570 20240521 -36.23 1427 20250407 14.86 1921 -14.68 20250430 1427 14.86 20250407 2570 -36.23 20240521 1427 14.86 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
5 20250512 130703 57 100.00 KOSPI 일반서비스 N N N N N 1628 33 2 2.07 506448186 313722 64.24 1595 1638 1585 2070 1117 1595 1614.32 4.02 0 45447 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1880 -9.69 0.60 12 0.27 -168.00 2702.00 2570 20240521 -36.65 1427 20250407 14.09 1921 -15.25 20250430 1427 14.09 20250407 2570 -36.65 20240521 1427 14.09 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
6 20250512 120703 57 100.00 KOSPI 일반서비스 N N N N N 1620 25 2 1.57 393969217 244637 50.09 1595 1638 1585 2070 1117 1595 1610.42 4.02 0 33668 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1871 -9.64 0.60 12 0.21 -168.00 2702.00 2570 20240521 -36.96 1427 20250407 13.52 1921 -15.67 20250430 1427 13.52 20250407 2570 -36.96 20240521 1427 13.52 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
7 20250512 110702 57 100.00 KOSPI 일반서비스 N N N N N 1620 25 2 1.57 320013854 199048 40.76 1595 1638 1585 2070 1117 1595 1607.72 4.02 0 23709 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1871 -9.64 0.60 12 0.17 -168.00 2702.00 2570 20240521 -36.96 1427 20250407 13.52 1921 -15.67 20250430 1427 13.52 20250407 2570 -36.96 20240521 1427 13.52 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
8 20250512 100701 57 100.00 KOSPI 일반서비스 N N N N N 1605 10 2 0.63 157583207 98634 20.20 1595 1607 1585 2070 1117 1595 1597.66 4.02 0 30875 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1854 -9.55 0.59 12 0.09 -168.00 2702.00 2570 20240521 -37.55 1427 20250407 12.47 1921 -16.45 20250430 1427 12.47 20250407 2570 -37.55 20240521 1427 12.47 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
9 20250512 090702 57 100.00 KOSPI 일반서비스 N N N N N 1594 -1 5 -0.06 19767110 12384 2.54 1595 1605 1593 2070 1117 1595 1596.18 4.02 0 4220 1657 1625 1608 1576 1559 1617 1568 587 475 500 1180 1 1 115505985 1841 -9.49 0.59 12 0.01 -168.00 2702.00 2570 20240521 -37.98 1427 20250407 11.70 1921 -17.02 20250430 1427 11.70 20250407 2570 -37.98 20240521 1427 11.70 20250407 0.98 Y 095720 500 587 억 4645809 N N 6290 N 00 N
10 20250509 160657 57 100.00 KOSPI 일반서비스 N N N N N 1595 -36 5 -2.21 782535293 487522 37.44 1640 1640 1591 2120 1142 1631 1605.13 3.58 0 91951 1698 1664 1638 1604 1578 1651 1591 587 489 500 1200 1 1 115505985 1842 -9.49 0.59 12 0.42 -168.00 2702.00 2570 20240521 -37.94 1427 20250407 11.77 1921 -16.97 20250430 1427 11.77 20250407 2570 -37.94 20240521 1427 11.77 20250407 1.06 Y 095720 500 587 억 4129966 N N 6290 N 00 N
11 20250509 150703 57 100.00 KOSPI 일반서비스 N N N N N 1599 -32 5 -1.96 710054767 442105 33.95 1640 1640 1591 2120 1142 1631 1606.08 3.58 0 78345 1698 1664 1638 1604 1578 1651 1591 587 489 500 1200 1 1 115505985 1847 -9.52 0.59 12 0.38 -168.00 2702.00 2570 20240521 -37.78 1427 20250407 12.05 1921 -16.76 20250430 1427 12.05 20250407 2570 -37.78 20240521 1427 12.05 20250407 1.06 Y 095720 500 587 억 4129966 N N 90850 N 00 N
12 20250509 140700 57 100.00 KOSPI 일반서비스 N N N N N 1602 -29 5 -1.78 627572567 390475 29.99 1640 1640 1591 2120 1142 1631 1607.20 3.58 0 51131 1698 1664 1638 1604 1578 1651 1591 587 489 500 1200 1 1 115505985 1850 -9.54 0.59 12 0.34 -168.00 2702.00 2570 20240521 -37.67 1427 20250407 12.26 1921 -16.61 20250430 1427 12.26 20250407 2570 -37.67 20240521 1427 12.26 20250407 1.06 Y 095720 500 587 억 4129966 N N 90850 N 00 N