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
381970/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
20250512,161121,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14150,260,2,1.87,1528090015,108257,143.19,13820,14230,13820,18050,9730,13890,14115.39,8.18,0,-1996,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6818,15.52,3.02,12,0.22,912.00,4686.00,15000,20240618,-5.67,11100,20240805,27.48,14230,-0.56,20250512,12440,13.75,20250311,15000,-5.67,20240618,11100,27.48,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,35,N,00,N
20250512,151134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14170,280,2,2.02,1478079175,104725,138.52,13820,14230,13820,18050,9730,13890,14113.91,8.18,0,-1010,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6827,15.54,3.02,12,0.22,912.00,4686.00,15000,20240618,-5.53,11100,20240805,27.66,14230,-0.42,20250512,12440,13.91,20250311,15000,-5.53,20240618,11100,27.66,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250512,141132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14120,230,2,1.66,1263988865,89587,118.50,13820,14230,13820,18050,9730,13890,14109.07,8.18,0,1535,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6803,15.48,3.01,12,0.19,912.00,4686.00,15000,20240618,-5.87,11100,20240805,27.21,14230,-0.77,20250512,12440,13.50,20250311,15000,-5.87,20240618,11100,27.21,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250512,131131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14170,280,2,2.02,1108535725,78597,103.96,13820,14230,13820,18050,9730,13890,14104.05,8.18,0,4617,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6827,15.54,3.02,12,0.16,912.00,4686.00,15000,20240618,-5.53,11100,20240805,27.66,14230,-0.42,20250512,12440,13.91,20250311,15000,-5.53,20240618,11100,27.66,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250512,121132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14160,270,2,1.94,914917485,64926,85.88,13820,14230,13820,18050,9730,13890,14091.70,8.18,0,6326,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6823,15.53,3.02,12,0.13,912.00,4686.00,15000,20240618,-5.60,11100,20240805,27.57,14230,-0.49,20250512,12440,13.83,20250311,15000,-5.60,20240618,11100,27.57,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250512,111130,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14190,300,2,2.16,608468975,43289,57.26,13820,14230,13820,18050,9730,13890,14055.97,8.18,0,7259,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6837,15.56,3.03,12,0.09,912.00,4686.00,15000,20240618,-5.40,11100,20240805,27.84,14230,-0.28,20250512,12440,14.07,20250311,15000,-5.40,20240618,11100,27.84,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250512,101128,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14040,150,2,1.08,390986930,27897,36.90,13820,14170,13820,18050,9730,13890,14015.38,8.18,0,4122,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6765,15.39,3.00,12,0.06,912.00,4686.00,15000,20240618,-6.40,11100,20240805,26.49,14170,-0.92,20250512,12440,12.86,20250311,15000,-6.40,20240618,11100,26.49,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250512,091131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13950,60,2,0.43,74997600,5376,7.11,13820,14030,13820,18050,9730,13890,13950.45,8.18,0,-681,14016,13952,13876,13812,13736,13985,13845,241,4160,500,10270,10,1,48182073,6721,15.30,2.98,12,0.01,912.00,4686.00,15000,20240618,-7.00,11100,20240805,25.68,14090,-0.99,20250502,12440,12.14,20250311,15000,-7.00,20240618,11100,25.68,20240805,0.17,Y,381970,500,240 억,,3942849,N,N,193,N,00,N
20250509,161121,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13890,10,2,0.07,1047503870,75604,143.68,13860,13940,13800,18040,9720,13880,13855.14,8.16,0,12380,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6692,15.23,2.96,12,0.16,912.00,4686.00,15000,20240618,-7.40,11100,20240805,25.14,14090,-1.42,20250502,12440,11.66,20250311,15000,-7.40,20240618,11100,25.14,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,193,N,00,N
20250509,151133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13900,20,2,0.14,980904990,70810,134.57,13860,13940,13800,18040,9720,13880,13852.63,8.16,0,11436,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6697,15.24,2.97,12,0.15,912.00,4686.00,15000,20240618,-7.33,11100,20240805,25.23,14090,-1.35,20250502,12440,11.74,20250311,15000,-7.33,20240618,11100,25.23,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N
20250509,141129,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,-10,5,-0.07,764146930,55193,104.89,13860,13940,13800,18040,9720,13880,13845.00,8.16,0,7568,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6683,15.21,2.96,12,0.11,912.00,4686.00,15000,20240618,-7.53,11100,20240805,24.95,14090,-1.56,20250502,12440,11.50,20250311,15000,-7.53,20240618,11100,24.95,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,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 161121 55 60.00 KOSPI 유통 N N N Y 60 N 14150 260 2 1.87 1528090015 108257 143.19 13820 14230 13820 18050 9730 13890 14115.39 8.18 0 -1996 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6818 15.52 3.02 12 0.22 912.00 4686.00 15000 20240618 -5.67 11100 20240805 27.48 14230 -0.56 20250512 12440 13.75 20250311 15000 -5.67 20240618 11100 27.48 20240805 0.17 Y 381970 500 240 억 3942849 N N 35 N 00 N
3 20250512 151134 55 60.00 KOSPI 유통 N N N Y 60 N 14170 280 2 2.02 1478079175 104725 138.52 13820 14230 13820 18050 9730 13890 14113.91 8.18 0 -1010 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6827 15.54 3.02 12 0.22 912.00 4686.00 15000 20240618 -5.53 11100 20240805 27.66 14230 -0.42 20250512 12440 13.91 20250311 15000 -5.53 20240618 11100 27.66 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
4 20250512 141132 55 60.00 KOSPI 유통 N N N Y 60 N 14120 230 2 1.66 1263988865 89587 118.50 13820 14230 13820 18050 9730 13890 14109.07 8.18 0 1535 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6803 15.48 3.01 12 0.19 912.00 4686.00 15000 20240618 -5.87 11100 20240805 27.21 14230 -0.77 20250512 12440 13.50 20250311 15000 -5.87 20240618 11100 27.21 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
5 20250512 131131 55 60.00 KOSPI 유통 N N N Y 60 N 14170 280 2 2.02 1108535725 78597 103.96 13820 14230 13820 18050 9730 13890 14104.05 8.18 0 4617 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6827 15.54 3.02 12 0.16 912.00 4686.00 15000 20240618 -5.53 11100 20240805 27.66 14230 -0.42 20250512 12440 13.91 20250311 15000 -5.53 20240618 11100 27.66 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
6 20250512 121132 55 60.00 KOSPI 유통 N N N Y 60 N 14160 270 2 1.94 914917485 64926 85.88 13820 14230 13820 18050 9730 13890 14091.70 8.18 0 6326 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6823 15.53 3.02 12 0.13 912.00 4686.00 15000 20240618 -5.60 11100 20240805 27.57 14230 -0.49 20250512 12440 13.83 20250311 15000 -5.60 20240618 11100 27.57 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
7 20250512 111130 55 60.00 KOSPI 유통 N N N Y 60 N 14190 300 2 2.16 608468975 43289 57.26 13820 14230 13820 18050 9730 13890 14055.97 8.18 0 7259 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6837 15.56 3.03 12 0.09 912.00 4686.00 15000 20240618 -5.40 11100 20240805 27.84 14230 -0.28 20250512 12440 14.07 20250311 15000 -5.40 20240618 11100 27.84 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
8 20250512 101128 55 60.00 KOSPI 유통 N N N Y 60 N 14040 150 2 1.08 390986930 27897 36.90 13820 14170 13820 18050 9730 13890 14015.38 8.18 0 4122 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6765 15.39 3.00 12 0.06 912.00 4686.00 15000 20240618 -6.40 11100 20240805 26.49 14170 -0.92 20250512 12440 12.86 20250311 15000 -6.40 20240618 11100 26.49 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
9 20250512 091131 55 60.00 KOSPI 유통 N N N Y 60 N 13950 60 2 0.43 74997600 5376 7.11 13820 14030 13820 18050 9730 13890 13950.45 8.18 0 -681 14016 13952 13876 13812 13736 13985 13845 241 4160 500 10270 10 1 48182073 6721 15.30 2.98 12 0.01 912.00 4686.00 15000 20240618 -7.00 11100 20240805 25.68 14090 -0.99 20250502 12440 12.14 20250311 15000 -7.00 20240618 11100 25.68 20240805 0.17 Y 381970 500 240 억 3942849 N N 193 N 00 N
10 20250509 161121 55 60.00 KOSPI 유통 N N N Y 60 N 13890 10 2 0.07 1047503870 75604 143.68 13860 13940 13800 18040 9720 13880 13855.14 8.16 0 12380 14173 14026 13913 13766 13653 13970 13710 241 4160 500 10270 10 1 48182073 6692 15.23 2.96 12 0.16 912.00 4686.00 15000 20240618 -7.40 11100 20240805 25.14 14090 -1.42 20250502 12440 11.66 20250311 15000 -7.40 20240618 11100 25.14 20240805 0.17 Y 381970 500 240 억 3933794 N N 193 N 00 N
11 20250509 151133 55 60.00 KOSPI 유통 N N N Y 60 N 13900 20 2 0.14 980904990 70810 134.57 13860 13940 13800 18040 9720 13880 13852.63 8.16 0 11436 14173 14026 13913 13766 13653 13970 13710 241 4160 500 10270 10 1 48182073 6697 15.24 2.97 12 0.15 912.00 4686.00 15000 20240618 -7.33 11100 20240805 25.23 14090 -1.35 20250502 12440 11.74 20250311 15000 -7.33 20240618 11100 25.23 20240805 0.17 Y 381970 500 240 억 3933794 N N 637 N 00 N
12 20250509 141129 55 60.00 KOSPI 유통 N N N Y 60 N 13870 -10 5 -0.07 764146930 55193 104.89 13860 13940 13800 18040 9720 13880 13845.00 8.16 0 7568 14173 14026 13913 13766 13653 13970 13710 241 4160 500 10270 10 1 48182073 6683 15.21 2.96 12 0.11 912.00 4686.00 15000 20240618 -7.53 11100 20240805 24.95 14090 -1.56 20250502 12440 11.50 20250311 15000 -7.53 20240618 11100 24.95 20240805 0.17 Y 381970 500 240 억 3933794 N N 637 N 00 N