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
126560/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
20250512,160743,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3185,20,2,0.63,314615142,98755,72.26,3170,3210,3155,4110,2220,3165,3185.81,1.76,-23585,-22050,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3510,50.56,0.48,12,0.09,63.00,6683.00,4955,20240503,-35.72,2605,20250409,22.26,3830,-16.84,20250103,2605,22.26,20250409,4685,-32.02,20240829,2605,22.26,20250409,1.10,Y,126560,500,551 억,,952511,N,N,109,N,00,N
20250512,150751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3160,-5,5,-0.16,296926112,93185,68.18,3170,3210,3155,4110,2220,3165,3186.42,1.77,-20948,-19710,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3482,50.16,0.47,12,0.08,63.00,6683.00,4955,20240503,-36.23,2605,20250409,21.31,3830,-17.49,20250103,2605,21.31,20250409,4685,-32.55,20240829,2605,21.31,20250409,1.10,Y,126560,500,551 억,,955148,N,N,151,N,00,N
20250512,140750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3195,30,2,0.95,224856702,70507,51.59,3170,3210,3155,4110,2220,3165,3189.14,1.78,-15672,-14493,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3521,50.71,0.48,12,0.06,63.00,6683.00,4955,20240503,-35.52,2605,20250409,22.65,3830,-16.58,20250103,2605,22.65,20250409,4685,-31.80,20240829,2605,22.65,20250409,1.10,Y,126560,500,551 억,,960424,N,N,151,N,00,N
20250512,130750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3200,35,2,1.11,178783122,56080,41.03,3170,3210,3155,4110,2220,3165,3188.00,1.79,-10312,-9174,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3526,50.79,0.48,12,0.05,63.00,6683.00,4955,20240503,-35.42,2605,20250409,22.84,3830,-16.45,20250103,2605,22.84,20250409,4685,-31.70,20240829,2605,22.84,20250409,1.10,Y,126560,500,551 억,,965784,N,N,151,N,00,N
20250512,120751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3205,40,2,1.26,149238747,46851,34.28,3170,3210,3155,4110,2220,3165,3185.39,1.80,-3948,-3131,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3532,50.87,0.48,12,0.04,63.00,6683.00,4955,20240503,-35.32,2605,20250409,23.03,3830,-16.32,20250103,2605,23.03,20250409,4685,-31.59,20240829,2605,23.03,20250409,1.10,Y,126560,500,551 억,,972148,N,N,151,N,00,N
20250512,110750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3195,30,2,0.95,105892402,33297,24.36,3170,3200,3155,4110,2220,3165,3180.24,1.81,-1080,-624,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3521,50.71,0.48,12,0.03,63.00,6683.00,4955,20240503,-35.52,2605,20250409,22.65,3830,-16.58,20250103,2605,22.65,20250409,4685,-31.80,20240829,2605,22.65,20250409,1.10,Y,126560,500,551 억,,975016,N,N,151,N,00,N
20250512,100748,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3175,10,2,0.32,74672007,23476,17.18,3170,3200,3155,4110,2220,3165,3180.78,1.81,-142,1,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3499,50.40,0.48,12,0.02,63.00,6683.00,4955,20240503,-35.92,2605,20250409,21.88,3830,-17.10,20250103,2605,21.88,20250409,4685,-32.23,20240829,2605,21.88,20250409,1.10,Y,126560,500,551 억,,975954,N,N,151,N,00,N
20250512,090749,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,0,3,0.00,33155195,10438,7.64,3170,3195,3155,4110,2220,3165,3176.39,1.81,494,825,3228,3196,3153,3121,3078,3175,3100,551,945,500,2270,5,1,110202945,3488,50.24,0.47,12,0.01,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.10,Y,126560,500,551 억,,976590,N,N,151,N,00,N
20250509,160743,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,-5,5,-0.16,429717075,136670,25.64,3170,3185,3110,4120,2220,3170,3144.19,1.81,-22089,-23852,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3488,50.24,0.47,12,0.12,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.10,Y,126560,500,551 억,,976094,N,N,151,N,00,N
20250509,150751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,-5,5,-0.16,416675435,132544,24.86,3170,3185,3110,4120,2220,3170,3143.68,1.81,-18740,-20548,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3488,50.24,0.47,12,0.12,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.10,Y,126560,500,551 억,,979443,N,N,0,N,00,N
20250509,140748,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3160,-10,5,-0.32,333105095,106164,19.91,3170,3175,3110,4120,2220,3170,3137.65,1.83,-11033,-13030,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3482,50.16,0.47,12,0.10,63.00,6683.00,4955,20240503,-36.23,2605,20250409,21.31,3830,-17.49,20250103,2605,21.31,20250409,4685,-32.55,20240829,2605,21.31,20250409,1.10,Y,126560,500,551 억,,987150,N,N,0,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 160743 55 60.00 KOSPI 통신 N N N Y 60 N 3185 20 2 0.63 314615142 98755 72.26 3170 3210 3155 4110 2220 3165 3185.81 1.76 -23585 -22050 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3510 50.56 0.48 12 0.09 63.00 6683.00 4955 20240503 -35.72 2605 20250409 22.26 3830 -16.84 20250103 2605 22.26 20250409 4685 -32.02 20240829 2605 22.26 20250409 1.10 Y 126560 500 551 억 952511 N N 109 N 00 N
3 20250512 150751 55 60.00 KOSPI 통신 N N N Y 60 N 3160 -5 5 -0.16 296926112 93185 68.18 3170 3210 3155 4110 2220 3165 3186.42 1.77 -20948 -19710 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3482 50.16 0.47 12 0.08 63.00 6683.00 4955 20240503 -36.23 2605 20250409 21.31 3830 -17.49 20250103 2605 21.31 20250409 4685 -32.55 20240829 2605 21.31 20250409 1.10 Y 126560 500 551 억 955148 N N 151 N 00 N
4 20250512 140750 55 60.00 KOSPI 통신 N N N Y 60 N 3195 30 2 0.95 224856702 70507 51.59 3170 3210 3155 4110 2220 3165 3189.14 1.78 -15672 -14493 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3521 50.71 0.48 12 0.06 63.00 6683.00 4955 20240503 -35.52 2605 20250409 22.65 3830 -16.58 20250103 2605 22.65 20250409 4685 -31.80 20240829 2605 22.65 20250409 1.10 Y 126560 500 551 억 960424 N N 151 N 00 N
5 20250512 130750 55 60.00 KOSPI 통신 N N N Y 60 N 3200 35 2 1.11 178783122 56080 41.03 3170 3210 3155 4110 2220 3165 3188.00 1.79 -10312 -9174 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3526 50.79 0.48 12 0.05 63.00 6683.00 4955 20240503 -35.42 2605 20250409 22.84 3830 -16.45 20250103 2605 22.84 20250409 4685 -31.70 20240829 2605 22.84 20250409 1.10 Y 126560 500 551 억 965784 N N 151 N 00 N
6 20250512 120751 55 60.00 KOSPI 통신 N N N Y 60 N 3205 40 2 1.26 149238747 46851 34.28 3170 3210 3155 4110 2220 3165 3185.39 1.80 -3948 -3131 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3532 50.87 0.48 12 0.04 63.00 6683.00 4955 20240503 -35.32 2605 20250409 23.03 3830 -16.32 20250103 2605 23.03 20250409 4685 -31.59 20240829 2605 23.03 20250409 1.10 Y 126560 500 551 억 972148 N N 151 N 00 N
7 20250512 110750 55 60.00 KOSPI 통신 N N N Y 60 N 3195 30 2 0.95 105892402 33297 24.36 3170 3200 3155 4110 2220 3165 3180.24 1.81 -1080 -624 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3521 50.71 0.48 12 0.03 63.00 6683.00 4955 20240503 -35.52 2605 20250409 22.65 3830 -16.58 20250103 2605 22.65 20250409 4685 -31.80 20240829 2605 22.65 20250409 1.10 Y 126560 500 551 억 975016 N N 151 N 00 N
8 20250512 100748 55 60.00 KOSPI 통신 N N N Y 60 N 3175 10 2 0.32 74672007 23476 17.18 3170 3200 3155 4110 2220 3165 3180.78 1.81 -142 1 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3499 50.40 0.48 12 0.02 63.00 6683.00 4955 20240503 -35.92 2605 20250409 21.88 3830 -17.10 20250103 2605 21.88 20250409 4685 -32.23 20240829 2605 21.88 20250409 1.10 Y 126560 500 551 억 975954 N N 151 N 00 N
9 20250512 090749 55 60.00 KOSPI 통신 N N N Y 60 N 3165 0 3 0.00 33155195 10438 7.64 3170 3195 3155 4110 2220 3165 3176.39 1.81 494 825 3228 3196 3153 3121 3078 3175 3100 551 945 500 2270 5 1 110202945 3488 50.24 0.47 12 0.01 63.00 6683.00 4955 20240503 -36.13 2605 20250409 21.50 3830 -17.36 20250103 2605 21.50 20250409 4685 -32.44 20240829 2605 21.50 20250409 1.10 Y 126560 500 551 억 976590 N N 151 N 00 N
10 20250509 160743 55 60.00 KOSPI 통신 N N N Y 60 N 3165 -5 5 -0.16 429717075 136670 25.64 3170 3185 3110 4120 2220 3170 3144.19 1.81 -22089 -23852 3290 3230 3115 3055 2940 3260 3085 551 950 500 2280 5 1 110202945 3488 50.24 0.47 12 0.12 63.00 6683.00 4955 20240503 -36.13 2605 20250409 21.50 3830 -17.36 20250103 2605 21.50 20250409 4685 -32.44 20240829 2605 21.50 20250409 1.10 Y 126560 500 551 억 976094 N N 151 N 00 N
11 20250509 150751 55 60.00 KOSPI 통신 N N N Y 60 N 3165 -5 5 -0.16 416675435 132544 24.86 3170 3185 3110 4120 2220 3170 3143.68 1.81 -18740 -20548 3290 3230 3115 3055 2940 3260 3085 551 950 500 2280 5 1 110202945 3488 50.24 0.47 12 0.12 63.00 6683.00 4955 20240503 -36.13 2605 20250409 21.50 3830 -17.36 20250103 2605 21.50 20250409 4685 -32.44 20240829 2605 21.50 20250409 1.10 Y 126560 500 551 억 979443 N N 0 N 00 N
12 20250509 140748 55 60.00 KOSPI 통신 N N N Y 60 N 3160 -10 5 -0.32 333105095 106164 19.91 3170 3175 3110 4120 2220 3170 3137.65 1.83 -11033 -13030 3290 3230 3115 3055 2940 3260 3085 551 950 500 2280 5 1 110202945 3482 50.16 0.47 12 0.10 63.00 6683.00 4955 20240503 -36.23 2605 20250409 21.31 3830 -17.49 20250103 2605 21.31 20250409 4685 -32.55 20240829 2605 21.31 20250409 1.10 Y 126560 500 551 억 987150 N N 0 N 00 N