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
227840/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
20250512,160915,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11190,250,2,2.29,300260145,27037,559.42,10940,11250,10940,14220,7660,10940,11105.53,4.06,0,3384,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1018,2.39,0.34,12,0.30,4688.00,32988.00,11810,20240508,-5.25,9900,20250304,13.03,11250,-0.53,20250512,9900,13.03,20250304,11750,-4.77,20240513,9900,13.03,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,987,N,00,N
20250512,150925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11160,220,2,2.01,295395145,26602,550.42,10940,11250,10940,14220,7660,10940,11104.25,4.06,0,3449,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1016,2.38,0.34,12,0.29,4688.00,32988.00,11810,20240508,-5.50,9900,20250304,12.73,11250,-0.80,20250512,9900,12.73,20250304,11750,-5.02,20240513,9900,12.73,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250512,140924,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11130,190,2,1.74,263760435,23763,491.68,10940,11250,10940,14220,7660,10940,11099.63,4.06,0,2271,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1013,2.37,0.34,12,0.26,4688.00,32988.00,11810,20240508,-5.76,9900,20250304,12.42,11250,-1.07,20250512,9900,12.42,20250304,11750,-5.28,20240513,9900,12.42,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250512,130924,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11170,230,2,2.10,263403700,23731,491.02,10940,11250,10940,14220,7660,10940,11099.56,4.06,0,2258,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1017,2.38,0.34,12,0.26,4688.00,32988.00,11810,20240508,-5.42,9900,20250304,12.83,11250,-0.71,20250512,9900,12.83,20250304,11750,-4.94,20240513,9900,12.83,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250512,120924,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11200,260,2,2.38,236343070,21309,440.91,10940,11250,10940,14220,7660,10940,11091.23,4.06,0,1570,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1019,2.39,0.34,12,0.23,4688.00,32988.00,11810,20240508,-5.17,9900,20250304,13.13,11250,-0.44,20250512,9900,13.13,20250304,11750,-4.68,20240513,9900,13.13,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250512,110923,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11190,250,2,2.29,186991400,16907,349.82,10940,11210,10940,14220,7660,10940,11060.00,4.06,0,1273,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1018,2.39,0.34,12,0.19,4688.00,32988.00,11810,20240508,-5.25,9900,20250304,13.03,11240,-0.44,20250415,9900,13.03,20250304,11750,-4.77,20240513,9900,13.03,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250512,100921,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11030,90,2,0.82,108910880,9893,204.70,10940,11080,10940,14220,7660,10940,11008.88,4.06,0,20,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,1004,2.35,0.33,12,0.11,4688.00,32988.00,11810,20240508,-6.60,9900,20250304,11.41,11240,-1.87,20250415,9900,11.41,20250304,11750,-6.13,20240513,9900,11.41,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250512,090923,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,0,3,0.00,12999740,1187,24.56,10940,10980,10940,14220,7660,10940,10951.76,4.06,0,-40,11046,10992,10936,10882,10826,10965,10855,455,3280,5000,8090,10,1,9100836,996,2.33,0.33,12,0.01,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11750,-6.89,20240513,9900,10.51,20250304,0.24,Y,227840,5000,455 억,,369842,N,N,270,N,00,N
20250509,160915,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,-50,5,-0.45,52876385,4833,34.80,10990,10990,10880,14280,7700,10990,10940.70,4.08,0,-1231,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,996,2.33,0.33,12,0.05,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11790,-7.21,20240509,9900,10.51,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,270,N,00,N
20250509,150925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,-50,5,-0.45,40459445,3698,26.63,10990,10990,10880,14280,7700,10990,10940.90,4.08,0,-850,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,996,2.33,0.33,12,0.04,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11790,-7.21,20240509,9900,10.51,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N
20250509,140921,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10960,-30,5,-0.27,32855605,3003,21.62,10990,10990,10880,14280,7700,10990,10940.93,4.08,0,-767,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,997,2.34,0.33,12,0.03,4688.00,32988.00,11810,20240508,-7.20,9900,20250304,10.71,11240,-2.49,20250415,9900,10.71,20250304,11790,-7.04,20240509,9900,10.71,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,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 160915 57 100.00 KOSPI 유통 N N N N N 11190 250 2 2.29 300260145 27037 559.42 10940 11250 10940 14220 7660 10940 11105.53 4.06 0 3384 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1018 2.39 0.34 12 0.30 4688.00 32988.00 11810 20240508 -5.25 9900 20250304 13.03 11250 -0.53 20250512 9900 13.03 20250304 11750 -4.77 20240513 9900 13.03 20250304 0.24 Y 227840 5000 455 억 369842 N N 987 N 00 N
3 20250512 150925 57 100.00 KOSPI 유통 N N N N N 11160 220 2 2.01 295395145 26602 550.42 10940 11250 10940 14220 7660 10940 11104.25 4.06 0 3449 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1016 2.38 0.34 12 0.29 4688.00 32988.00 11810 20240508 -5.50 9900 20250304 12.73 11250 -0.80 20250512 9900 12.73 20250304 11750 -5.02 20240513 9900 12.73 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
4 20250512 140924 57 100.00 KOSPI 유통 N N N N N 11130 190 2 1.74 263760435 23763 491.68 10940 11250 10940 14220 7660 10940 11099.63 4.06 0 2271 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1013 2.37 0.34 12 0.26 4688.00 32988.00 11810 20240508 -5.76 9900 20250304 12.42 11250 -1.07 20250512 9900 12.42 20250304 11750 -5.28 20240513 9900 12.42 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
5 20250512 130924 57 100.00 KOSPI 유통 N N N N N 11170 230 2 2.10 263403700 23731 491.02 10940 11250 10940 14220 7660 10940 11099.56 4.06 0 2258 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1017 2.38 0.34 12 0.26 4688.00 32988.00 11810 20240508 -5.42 9900 20250304 12.83 11250 -0.71 20250512 9900 12.83 20250304 11750 -4.94 20240513 9900 12.83 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
6 20250512 120924 57 100.00 KOSPI 유통 N N N N N 11200 260 2 2.38 236343070 21309 440.91 10940 11250 10940 14220 7660 10940 11091.23 4.06 0 1570 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1019 2.39 0.34 12 0.23 4688.00 32988.00 11810 20240508 -5.17 9900 20250304 13.13 11250 -0.44 20250512 9900 13.13 20250304 11750 -4.68 20240513 9900 13.13 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
7 20250512 110923 57 100.00 KOSPI 유통 N N N N N 11190 250 2 2.29 186991400 16907 349.82 10940 11210 10940 14220 7660 10940 11060.00 4.06 0 1273 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1018 2.39 0.34 12 0.19 4688.00 32988.00 11810 20240508 -5.25 9900 20250304 13.03 11240 -0.44 20250415 9900 13.03 20250304 11750 -4.77 20240513 9900 13.03 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
8 20250512 100921 57 100.00 KOSPI 유통 N N N N N 11030 90 2 0.82 108910880 9893 204.70 10940 11080 10940 14220 7660 10940 11008.88 4.06 0 20 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 1004 2.35 0.33 12 0.11 4688.00 32988.00 11810 20240508 -6.60 9900 20250304 11.41 11240 -1.87 20250415 9900 11.41 20250304 11750 -6.13 20240513 9900 11.41 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
9 20250512 090923 57 100.00 KOSPI 유통 N N N N N 10940 0 3 0.00 12999740 1187 24.56 10940 10980 10940 14220 7660 10940 10951.76 4.06 0 -40 11046 10992 10936 10882 10826 10965 10855 455 3280 5000 8090 10 1 9100836 996 2.33 0.33 12 0.01 4688.00 32988.00 11810 20240508 -7.37 9900 20250304 10.51 11240 -2.67 20250415 9900 10.51 20250304 11750 -6.89 20240513 9900 10.51 20250304 0.24 Y 227840 5000 455 억 369842 N N 270 N 00 N
10 20250509 160915 57 100.00 KOSPI 유통 N N N N N 10940 -50 5 -0.45 52876385 4833 34.80 10990 10990 10880 14280 7700 10990 10940.70 4.08 0 -1231 11636 11312 10826 10502 10016 11070 10260 455 3290 5000 8130 10 1 9100836 996 2.33 0.33 12 0.05 4688.00 32988.00 11810 20240508 -7.37 9900 20250304 10.51 11240 -2.67 20250415 9900 10.51 20250304 11790 -7.21 20240509 9900 10.51 20250304 0.24 Y 227840 5000 455 억 371388 N N 270 N 00 N
11 20250509 150925 57 100.00 KOSPI 유통 N N N N N 10940 -50 5 -0.45 40459445 3698 26.63 10990 10990 10880 14280 7700 10990 10940.90 4.08 0 -850 11636 11312 10826 10502 10016 11070 10260 455 3290 5000 8130 10 1 9100836 996 2.33 0.33 12 0.04 4688.00 32988.00 11810 20240508 -7.37 9900 20250304 10.51 11240 -2.67 20250415 9900 10.51 20250304 11790 -7.21 20240509 9900 10.51 20250304 0.24 Y 227840 5000 455 억 371388 N N 1166 N 00 N
12 20250509 140921 57 100.00 KOSPI 유통 N N N N N 10960 -30 5 -0.27 32855605 3003 21.62 10990 10990 10880 14280 7700 10990 10940.93 4.08 0 -767 11636 11312 10826 10502 10016 11070 10260 455 3290 5000 8130 10 1 9100836 997 2.34 0.33 12 0.03 4688.00 32988.00 11810 20240508 -7.20 9900 20250304 10.71 11240 -2.49 20250415 9900 10.71 20250304 11790 -7.04 20240509 9900 10.71 20250304 0.24 Y 227840 5000 455 억 371388 N N 1166 N 00 N