ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/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
20250513,160238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2705,-5,5,-0.18,6838540,2494,80.06,2720,2870,2695,3520,1900,2710,2742.00,0.68,0,-162,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,206,-0.93,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.98,2445,20250403,10.63,3800,-28.82,20250110,2445,10.63,20250403,4675,-42.14,20240528,2445,10.63,20250403,0.02,Y,010400,500,38 억,,51992,N,N,1,N,00,N
20250513,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,5,2,0.18,6132535,2233,71.69,2720,2870,2695,3520,1900,2710,2746.32,0.68,0,-151,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,207,-0.93,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.79,2445,20250403,11.04,3800,-28.55,20250110,2445,11.04,20250403,4675,-41.93,20240528,2445,11.04,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250513,140241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,5,2,0.18,6118960,2228,71.52,2720,2870,2695,3520,1900,2710,2746.39,0.68,0,-151,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,207,-0.93,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.79,2445,20250403,11.04,3800,-28.55,20250110,2445,11.04,20250403,4675,-41.93,20240528,2445,11.04,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250513,130242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,15,2,0.55,6102670,2222,71.33,2720,2870,2695,3520,1900,2710,2746.48,0.68,0,-146,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-47.60,2445,20250403,11.45,3800,-28.29,20250110,2445,11.45,20250403,4675,-41.71,20240528,2445,11.45,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250513,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,25,2,0.92,5169535,1879,60.32,2720,2870,2695,3520,1900,2710,2751.22,0.68,0,-140,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-47.40,2445,20250403,11.86,3800,-28.03,20250110,2445,11.86,20250403,4675,-41.50,20240528,2445,11.86,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250513,110241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,25,2,0.92,5169535,1879,60.32,2720,2870,2695,3520,1900,2710,2751.22,0.68,0,-140,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-47.40,2445,20250403,11.86,3800,-28.03,20250110,2445,11.86,20250403,4675,-41.50,20240528,2445,11.86,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250513,100242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2730,20,2,0.74,5123160,1862,59.78,2720,2870,2695,3520,1900,2710,2751.43,0.68,0,-135,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,208,-0.94,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-47.50,2445,20250403,11.66,3800,-28.16,20250110,2445,11.66,20250403,4675,-41.60,20240528,2445,11.66,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250513,090243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,10,2,0.37,320960,118,3.79,2720,2720,2720,3520,1900,2710,2720.00,0.68,0,0,2826,2767,2726,2667,2626,2797,2697,38,810,500,1840,5,1,7622000,207,-0.94,0.26,12,0.00,-2909.00,10436.00,5200,20240509,-47.69,2445,20250403,11.25,3800,-28.42,20250110,2445,11.25,20250403,4675,-41.82,20240528,2445,11.25,20250403,0.02,Y,010400,500,38 억,,51992,N,N,0,N,00,N
20250512,160238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,25,2,0.93,8475505,3115,59.15,2685,2785,2685,3490,1880,2685,2720.87,0.69,0,-564,2748,2716,2693,2661,2638,2732,2677,38,805,500,1820,5,1,7622000,207,-0.93,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-47.88,2445,20250403,10.84,3800,-28.68,20250110,2445,10.84,20250403,4675,-42.03,20240528,2445,10.84,20250403,0.02,Y,010400,500,38 억,,52246,N,N,0,N,00,N
20250512,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2745,60,2,2.23,8445455,3104,58.94,2685,2785,2685,3490,1880,2685,2720.83,0.69,0,-564,2748,2716,2693,2661,2638,2732,2677,38,805,500,1820,5,1,7622000,209,-0.94,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-47.21,2445,20250403,12.27,3800,-27.76,20250110,2445,12.27,20250403,4675,-41.28,20240528,2445,12.27,20250403,0.02,Y,010400,500,38 억,,52246,N,N,0,N,00,N
20250512,140239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2740,55,2,2.05,7483495,2753,52.28,2685,2785,2685,3490,1880,2685,2718.31,0.69,0,-218,2748,2716,2693,2661,2638,2732,2677,38,805,500,1820,5,1,7622000,209,-0.94,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-47.31,2445,20250403,12.07,3800,-27.89,20250110,2445,12.07,20250403,4675,-41.39,20240528,2445,12.07,20250403,0.02,Y,010400,500,38 억,,52246,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 20250513 160238 57 100.00 KOSPI 건설 N N N N N 2705 -5 5 -0.18 6838540 2494 80.06 2720 2870 2695 3520 1900 2710 2742.00 0.68 0 -162 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 206 -0.93 0.26 12 0.03 -2909.00 10436.00 5200 20240509 -47.98 2445 20250403 10.63 3800 -28.82 20250110 2445 10.63 20250403 4675 -42.14 20240528 2445 10.63 20250403 0.02 Y 010400 500 38 억 51992 N N 1 N 00 N
3 20250513 150240 57 100.00 KOSPI 건설 N N N N N 2715 5 2 0.18 6132535 2233 71.69 2720 2870 2695 3520 1900 2710 2746.32 0.68 0 -151 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 207 -0.93 0.26 12 0.03 -2909.00 10436.00 5200 20240509 -47.79 2445 20250403 11.04 3800 -28.55 20250110 2445 11.04 20250403 4675 -41.93 20240528 2445 11.04 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
4 20250513 140241 57 100.00 KOSPI 건설 N N N N N 2715 5 2 0.18 6118960 2228 71.52 2720 2870 2695 3520 1900 2710 2746.39 0.68 0 -151 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 207 -0.93 0.26 12 0.03 -2909.00 10436.00 5200 20240509 -47.79 2445 20250403 11.04 3800 -28.55 20250110 2445 11.04 20250403 4675 -41.93 20240528 2445 11.04 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
5 20250513 130242 57 100.00 KOSPI 건설 N N N N N 2725 15 2 0.55 6102670 2222 71.33 2720 2870 2695 3520 1900 2710 2746.48 0.68 0 -146 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 208 -0.94 0.26 12 0.03 -2909.00 10436.00 5200 20240509 -47.60 2445 20250403 11.45 3800 -28.29 20250110 2445 11.45 20250403 4675 -41.71 20240528 2445 11.45 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
6 20250513 120242 57 100.00 KOSPI 건설 N N N N N 2735 25 2 0.92 5169535 1879 60.32 2720 2870 2695 3520 1900 2710 2751.22 0.68 0 -140 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 208 -0.94 0.26 12 0.02 -2909.00 10436.00 5200 20240509 -47.40 2445 20250403 11.86 3800 -28.03 20250110 2445 11.86 20250403 4675 -41.50 20240528 2445 11.86 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
7 20250513 110241 57 100.00 KOSPI 건설 N N N N N 2735 25 2 0.92 5169535 1879 60.32 2720 2870 2695 3520 1900 2710 2751.22 0.68 0 -140 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 208 -0.94 0.26 12 0.02 -2909.00 10436.00 5200 20240509 -47.40 2445 20250403 11.86 3800 -28.03 20250110 2445 11.86 20250403 4675 -41.50 20240528 2445 11.86 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
8 20250513 100242 57 100.00 KOSPI 건설 N N N N N 2730 20 2 0.74 5123160 1862 59.78 2720 2870 2695 3520 1900 2710 2751.43 0.68 0 -135 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 208 -0.94 0.26 12 0.02 -2909.00 10436.00 5200 20240509 -47.50 2445 20250403 11.66 3800 -28.16 20250110 2445 11.66 20250403 4675 -41.60 20240528 2445 11.66 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
9 20250513 090243 57 100.00 KOSPI 건설 N N N N N 2720 10 2 0.37 320960 118 3.79 2720 2720 2720 3520 1900 2710 2720.00 0.68 0 0 2826 2767 2726 2667 2626 2797 2697 38 810 500 1840 5 1 7622000 207 -0.94 0.26 12 0.00 -2909.00 10436.00 5200 20240509 -47.69 2445 20250403 11.25 3800 -28.42 20250110 2445 11.25 20250403 4675 -41.82 20240528 2445 11.25 20250403 0.02 Y 010400 500 38 억 51992 N N 0 N 00 N
10 20250512 160238 57 100.00 KOSPI 건설 N N N N N 2710 25 2 0.93 8475505 3115 59.15 2685 2785 2685 3490 1880 2685 2720.87 0.69 0 -564 2748 2716 2693 2661 2638 2732 2677 38 805 500 1820 5 1 7622000 207 -0.93 0.26 12 0.04 -2909.00 10436.00 5200 20240509 -47.88 2445 20250403 10.84 3800 -28.68 20250110 2445 10.84 20250403 4675 -42.03 20240528 2445 10.84 20250403 0.02 Y 010400 500 38 억 52246 N N 0 N 00 N
11 20250512 150240 57 100.00 KOSPI 건설 N N N N N 2745 60 2 2.23 8445455 3104 58.94 2685 2785 2685 3490 1880 2685 2720.83 0.69 0 -564 2748 2716 2693 2661 2638 2732 2677 38 805 500 1820 5 1 7622000 209 -0.94 0.26 12 0.04 -2909.00 10436.00 5200 20240509 -47.21 2445 20250403 12.27 3800 -27.76 20250110 2445 12.27 20250403 4675 -41.28 20240528 2445 12.27 20250403 0.02 Y 010400 500 38 억 52246 N N 0 N 00 N
12 20250512 140239 57 100.00 KOSPI 건설 N N N N N 2740 55 2 2.05 7483495 2753 52.28 2685 2785 2685 3490 1880 2685 2718.31 0.69 0 -218 2748 2716 2693 2661 2638 2732 2677 38 805 500 1820 5 1 7622000 209 -0.94 0.26 12 0.04 -2909.00 10436.00 5200 20240509 -47.31 2445 20250403 12.07 3800 -27.89 20250110 2445 12.07 20250403 4675 -41.39 20240528 2445 12.07 20250403 0.02 Y 010400 500 38 억 52246 N N 0 N 00 N