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
010780/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
20250513,160240,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19480,-10,5,-0.05,460690410,23713,85.95,19560,19610,19300,25300,13650,19490,19427.75,4.44,0,-5751,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5880,-3.97,0.43,12,0.08,-4910.00,45312.00,28500,20240520,-31.65,15740,20250403,23.76,21700,-10.23,20250103,15740,23.76,20250403,28500,-31.65,20240520,15740,23.76,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,2068,N,00,N
20250513,150243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19360,-130,5,-0.67,400712240,20617,74.73,19560,19610,19300,25300,13650,19490,19436.01,4.44,0,-4475,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5844,-3.94,0.43,12,0.07,-4910.00,45312.00,28500,20240520,-32.07,15740,20250403,23.00,21700,-10.78,20250103,15740,23.00,20250403,28500,-32.07,20240520,15740,23.00,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250513,140243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19420,-70,5,-0.36,331960500,17074,61.89,19560,19610,19300,25300,13650,19490,19442.46,4.44,0,-2284,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5862,-3.96,0.43,12,0.06,-4910.00,45312.00,28500,20240520,-31.86,15740,20250403,23.38,21700,-10.51,20250103,15740,23.38,20250403,28500,-31.86,20240520,15740,23.38,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250513,130244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19470,-20,5,-0.10,247014210,12694,46.01,19560,19610,19300,25300,13650,19490,19459.13,4.44,0,-344,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5877,-3.97,0.43,12,0.04,-4910.00,45312.00,28500,20240520,-31.68,15740,20250403,23.70,21700,-10.28,20250103,15740,23.70,20250403,28500,-31.68,20240520,15740,23.70,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250513,120245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19480,-10,5,-0.05,228908330,11763,42.64,19560,19610,19300,25300,13650,19490,19460.03,4.44,0,-336,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5880,-3.97,0.43,12,0.04,-4910.00,45312.00,28500,20240520,-31.65,15740,20250403,23.76,21700,-10.23,20250103,15740,23.76,20250403,28500,-31.65,20240520,15740,23.76,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250513,110244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19440,-50,5,-0.26,142289520,7332,26.58,19560,19610,19300,25300,13650,19490,19406.64,4.44,0,-1073,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5868,-3.96,0.43,12,0.02,-4910.00,45312.00,28500,20240520,-31.79,15740,20250403,23.51,21700,-10.41,20250103,15740,23.51,20250403,28500,-31.79,20240520,15740,23.51,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250513,100244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19400,-90,5,-0.46,74335680,3833,13.89,19560,19610,19300,25300,13650,19490,19393.60,4.44,0,-1641,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5856,-3.95,0.43,12,0.01,-4910.00,45312.00,28500,20240520,-31.93,15740,20250403,23.25,21700,-10.60,20250103,15740,23.25,20250403,28500,-31.93,20240520,15740,23.25,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250513,090246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,70,2,0.36,4085780,209,0.76,19560,19600,19520,25300,13650,19490,19549.19,4.44,0,-69,19976,19732,19416,19172,18856,19855,19295,154,5810,500,14420,10,1,30186976,5905,-3.98,0.43,12,0.00,-4910.00,45312.00,28500,20240520,-31.37,15740,20250403,24.27,21700,-9.86,20250103,15740,24.27,20250403,28500,-31.37,20240520,15740,24.27,20250403,0.38,Y,010780,500,154 억,,1340375,N,N,1964,N,00,N
20250512,160240,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19490,350,2,1.83,537029195,27588,64.08,19100,19660,19100,24850,13400,19140,19466.04,4.41,0,1161,20373,19756,19283,18666,18193,20065,18975,154,5710,500,14160,10,1,30186976,5883,-3.97,0.43,12,0.09,-4910.00,45312.00,28500,20240520,-31.61,15740,20250403,23.82,21700,-10.18,20250103,15740,23.82,20250403,28500,-31.61,20240520,15740,23.82,20250403,0.39,Y,010780,500,154 억,,1332153,N,N,1963,N,00,N
20250512,150242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19470,330,2,1.72,477066295,24508,56.93,19100,19660,19100,24850,13400,19140,19465.74,4.41,0,1830,20373,19756,19283,18666,18193,20065,18975,154,5710,500,14160,10,1,30186976,5877,-3.97,0.43,12,0.08,-4910.00,45312.00,28500,20240520,-31.68,15740,20250403,23.70,21700,-10.28,20250103,15740,23.70,20250403,28500,-31.68,20240520,15740,23.70,20250403,0.39,Y,010780,500,154 억,,1332153,N,N,3641,N,00,N
20250512,140242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19460,320,2,1.67,371106140,19068,44.29,19100,19660,19100,24850,13400,19140,19462.25,4.41,0,2907,20373,19756,19283,18666,18193,20065,18975,154,5710,500,14160,10,1,30186976,5874,-3.96,0.43,12,0.06,-4910.00,45312.00,28500,20240520,-31.72,15740,20250403,23.63,21700,-10.32,20250103,15740,23.63,20250403,28500,-31.72,20240520,15740,23.63,20250403,0.39,Y,010780,500,154 억,,1332153,N,N,3641,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 160240 55 60.00 KOSPI 비금속 N N N Y 60 N 19480 -10 5 -0.05 460690410 23713 85.95 19560 19610 19300 25300 13650 19490 19427.75 4.44 0 -5751 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5880 -3.97 0.43 12 0.08 -4910.00 45312.00 28500 20240520 -31.65 15740 20250403 23.76 21700 -10.23 20250103 15740 23.76 20250403 28500 -31.65 20240520 15740 23.76 20250403 0.38 Y 010780 500 154 억 1340375 N N 2068 N 00 N
3 20250513 150243 55 60.00 KOSPI 비금속 N N N Y 60 N 19360 -130 5 -0.67 400712240 20617 74.73 19560 19610 19300 25300 13650 19490 19436.01 4.44 0 -4475 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5844 -3.94 0.43 12 0.07 -4910.00 45312.00 28500 20240520 -32.07 15740 20250403 23.00 21700 -10.78 20250103 15740 23.00 20250403 28500 -32.07 20240520 15740 23.00 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
4 20250513 140243 55 60.00 KOSPI 비금속 N N N Y 60 N 19420 -70 5 -0.36 331960500 17074 61.89 19560 19610 19300 25300 13650 19490 19442.46 4.44 0 -2284 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5862 -3.96 0.43 12 0.06 -4910.00 45312.00 28500 20240520 -31.86 15740 20250403 23.38 21700 -10.51 20250103 15740 23.38 20250403 28500 -31.86 20240520 15740 23.38 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
5 20250513 130244 55 60.00 KOSPI 비금속 N N N Y 60 N 19470 -20 5 -0.10 247014210 12694 46.01 19560 19610 19300 25300 13650 19490 19459.13 4.44 0 -344 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5877 -3.97 0.43 12 0.04 -4910.00 45312.00 28500 20240520 -31.68 15740 20250403 23.70 21700 -10.28 20250103 15740 23.70 20250403 28500 -31.68 20240520 15740 23.70 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
6 20250513 120245 55 60.00 KOSPI 비금속 N N N Y 60 N 19480 -10 5 -0.05 228908330 11763 42.64 19560 19610 19300 25300 13650 19490 19460.03 4.44 0 -336 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5880 -3.97 0.43 12 0.04 -4910.00 45312.00 28500 20240520 -31.65 15740 20250403 23.76 21700 -10.23 20250103 15740 23.76 20250403 28500 -31.65 20240520 15740 23.76 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
7 20250513 110244 55 60.00 KOSPI 비금속 N N N Y 60 N 19440 -50 5 -0.26 142289520 7332 26.58 19560 19610 19300 25300 13650 19490 19406.64 4.44 0 -1073 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5868 -3.96 0.43 12 0.02 -4910.00 45312.00 28500 20240520 -31.79 15740 20250403 23.51 21700 -10.41 20250103 15740 23.51 20250403 28500 -31.79 20240520 15740 23.51 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
8 20250513 100244 55 60.00 KOSPI 비금속 N N N Y 60 N 19400 -90 5 -0.46 74335680 3833 13.89 19560 19610 19300 25300 13650 19490 19393.60 4.44 0 -1641 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5856 -3.95 0.43 12 0.01 -4910.00 45312.00 28500 20240520 -31.93 15740 20250403 23.25 21700 -10.60 20250103 15740 23.25 20250403 28500 -31.93 20240520 15740 23.25 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
9 20250513 090246 55 60.00 KOSPI 비금속 N N N Y 60 N 19560 70 2 0.36 4085780 209 0.76 19560 19600 19520 25300 13650 19490 19549.19 4.44 0 -69 19976 19732 19416 19172 18856 19855 19295 154 5810 500 14420 10 1 30186976 5905 -3.98 0.43 12 0.00 -4910.00 45312.00 28500 20240520 -31.37 15740 20250403 24.27 21700 -9.86 20250103 15740 24.27 20250403 28500 -31.37 20240520 15740 24.27 20250403 0.38 Y 010780 500 154 억 1340375 N N 1964 N 00 N
10 20250512 160240 55 60.00 KOSPI 비금속 N N N Y 60 N 19490 350 2 1.83 537029195 27588 64.08 19100 19660 19100 24850 13400 19140 19466.04 4.41 0 1161 20373 19756 19283 18666 18193 20065 18975 154 5710 500 14160 10 1 30186976 5883 -3.97 0.43 12 0.09 -4910.00 45312.00 28500 20240520 -31.61 15740 20250403 23.82 21700 -10.18 20250103 15740 23.82 20250403 28500 -31.61 20240520 15740 23.82 20250403 0.39 Y 010780 500 154 억 1332153 N N 1963 N 00 N
11 20250512 150242 55 60.00 KOSPI 비금속 N N N Y 60 N 19470 330 2 1.72 477066295 24508 56.93 19100 19660 19100 24850 13400 19140 19465.74 4.41 0 1830 20373 19756 19283 18666 18193 20065 18975 154 5710 500 14160 10 1 30186976 5877 -3.97 0.43 12 0.08 -4910.00 45312.00 28500 20240520 -31.68 15740 20250403 23.70 21700 -10.28 20250103 15740 23.70 20250403 28500 -31.68 20240520 15740 23.70 20250403 0.39 Y 010780 500 154 억 1332153 N N 3641 N 00 N
12 20250512 140242 55 60.00 KOSPI 비금속 N N N Y 60 N 19460 320 2 1.67 371106140 19068 44.29 19100 19660 19100 24850 13400 19140 19462.25 4.41 0 2907 20373 19756 19283 18666 18193 20065 18975 154 5710 500 14160 10 1 30186976 5874 -3.96 0.43 12 0.06 -4910.00 45312.00 28500 20240520 -31.72 15740 20250403 23.63 21700 -10.32 20250103 15740 23.63 20250403 28500 -31.72 20240520 15740 23.63 20250403 0.39 Y 010780 500 154 억 1332153 N N 3641 N 00 N