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
344820/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
20250513,161056,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31000,-1400,5,-4.32,2559701375,82173,215.57,32350,32350,30750,42100,22700,32400,31150.29,9.79,0,-22012,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4951,13.40,0.33,12,0.51,2314.00,93300.00,42950,20240718,-27.82,29300,20250407,5.80,37800,-17.99,20250107,29300,5.80,20250407,42950,-27.82,20240718,29300,5.80,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,2895,N,00,N
20250513,151112,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30950,-1450,5,-4.48,2531709800,81269,213.20,32350,32350,30750,42100,22700,32400,31152.22,9.79,0,-21472,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4943,13.38,0.33,12,0.51,2314.00,93300.00,42950,20240718,-27.94,29300,20250407,5.63,37800,-18.12,20250107,29300,5.63,20250407,42950,-27.94,20240718,29300,5.63,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250513,141112,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30900,-1500,5,-4.63,1975643600,63250,165.93,32350,32350,30900,42100,22700,32400,31235.47,9.79,0,-19951,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4935,13.35,0.33,12,0.40,2314.00,93300.00,42950,20240718,-28.06,29300,20250407,5.46,37800,-18.25,20250107,29300,5.46,20250407,42950,-28.06,20240718,29300,5.46,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250513,131114,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31050,-1350,5,-4.17,1721870550,55055,144.43,32350,32350,30900,42100,22700,32400,31275.46,9.79,0,-18208,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4959,13.42,0.33,12,0.34,2314.00,93300.00,42950,20240718,-27.71,29300,20250407,5.97,37800,-17.86,20250107,29300,5.97,20250407,42950,-27.71,20240718,29300,5.97,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250513,121117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,-1300,5,-4.01,1527300250,48803,128.03,32350,32350,30900,42100,22700,32400,31295.21,9.79,0,-18239,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4967,13.44,0.33,12,0.31,2314.00,93300.00,42950,20240718,-27.59,29300,20250407,6.14,37800,-17.72,20250107,29300,6.14,20250407,42950,-27.59,20240718,29300,6.14,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250513,111115,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31000,-1400,5,-4.32,1294998400,41326,108.41,32350,32350,30900,42100,22700,32400,31336.17,9.79,0,-15613,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4951,13.40,0.33,12,0.26,2314.00,93300.00,42950,20240718,-27.82,29300,20250407,5.80,37800,-17.99,20250107,29300,5.80,20250407,42950,-27.82,20240718,29300,5.80,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250513,101116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31100,-1300,5,-4.01,752783250,23851,62.57,32350,32350,31050,42100,22700,32400,31561.92,9.79,0,-8220,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,4967,13.44,0.33,12,0.15,2314.00,93300.00,42950,20240718,-27.59,29300,20250407,6.14,37800,-17.72,20250107,29300,6.14,20250407,42950,-27.59,20240718,29300,6.14,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250513,091121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32200,-200,5,-0.62,131419750,4093,10.74,32350,32350,32000,42100,22700,32400,32108.42,9.79,0,989,33100,32750,32300,31950,31500,32925,32125,160,9700,1000,24620,50,1,15970512,5143,13.92,0.35,12,0.03,2314.00,93300.00,42950,20240718,-25.03,29300,20250407,9.90,37800,-14.81,20250107,29300,9.90,20250407,42950,-25.03,20240718,29300,9.90,20250407,0.42,Y,344820,1000,159 억,,1564197,N,N,964,N,00,N
20250512,161053,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32400,650,2,2.05,1199275750,37059,109.86,31900,32650,31850,41250,22250,31750,32361.15,9.71,0,12743,32683,32216,31833,31366,30983,32025,31175,160,9500,1000,24130,50,1,15970512,5174,14.00,0.35,12,0.23,2314.00,93300.00,42950,20240718,-24.56,29300,20250407,10.58,37800,-14.29,20250107,29300,10.58,20250407,42950,-24.56,20240718,29300,10.58,20250407,0.42,Y,344820,1000,159 억,,1551137,N,N,958,N,00,N
20250512,151105,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,550,2,1.73,1090771425,33702,99.91,31900,32650,31850,41250,22250,31750,32365.18,9.71,0,12190,32683,32216,31833,31366,30983,32025,31175,160,9500,1000,24130,50,1,15970512,5158,13.96,0.35,12,0.21,2314.00,93300.00,42950,20240718,-24.80,29300,20250407,10.24,37800,-14.55,20250107,29300,10.24,20250407,42950,-24.80,20240718,29300,10.24,20250407,0.42,Y,344820,1000,159 억,,1551137,N,N,3149,N,00,N
20250512,141103,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,550,2,1.73,965029775,29808,88.37,31900,32650,31850,41250,22250,31750,32374.86,9.71,0,12846,32683,32216,31833,31366,30983,32025,31175,160,9500,1000,24130,50,1,15970512,5158,13.96,0.35,12,0.19,2314.00,93300.00,42950,20240718,-24.80,29300,20250407,10.24,37800,-14.55,20250107,29300,10.24,20250407,42950,-24.80,20240718,29300,10.24,20250407,0.42,Y,344820,1000,159 억,,1551137,N,N,3149,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 161056 55 60.00 KOSPI 비금속 N N N Y 60 N 31000 -1400 5 -4.32 2559701375 82173 215.57 32350 32350 30750 42100 22700 32400 31150.29 9.79 0 -22012 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4951 13.40 0.33 12 0.51 2314.00 93300.00 42950 20240718 -27.82 29300 20250407 5.80 37800 -17.99 20250107 29300 5.80 20250407 42950 -27.82 20240718 29300 5.80 20250407 0.42 Y 344820 1000 159 억 1564197 N N 2895 N 00 N
3 20250513 151112 55 60.00 KOSPI 비금속 N N N Y 60 N 30950 -1450 5 -4.48 2531709800 81269 213.20 32350 32350 30750 42100 22700 32400 31152.22 9.79 0 -21472 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4943 13.38 0.33 12 0.51 2314.00 93300.00 42950 20240718 -27.94 29300 20250407 5.63 37800 -18.12 20250107 29300 5.63 20250407 42950 -27.94 20240718 29300 5.63 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
4 20250513 141112 55 60.00 KOSPI 비금속 N N N Y 60 N 30900 -1500 5 -4.63 1975643600 63250 165.93 32350 32350 30900 42100 22700 32400 31235.47 9.79 0 -19951 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4935 13.35 0.33 12 0.40 2314.00 93300.00 42950 20240718 -28.06 29300 20250407 5.46 37800 -18.25 20250107 29300 5.46 20250407 42950 -28.06 20240718 29300 5.46 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
5 20250513 131114 55 60.00 KOSPI 비금속 N N N Y 60 N 31050 -1350 5 -4.17 1721870550 55055 144.43 32350 32350 30900 42100 22700 32400 31275.46 9.79 0 -18208 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4959 13.42 0.33 12 0.34 2314.00 93300.00 42950 20240718 -27.71 29300 20250407 5.97 37800 -17.86 20250107 29300 5.97 20250407 42950 -27.71 20240718 29300 5.97 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
6 20250513 121117 55 60.00 KOSPI 비금속 N N N Y 60 N 31100 -1300 5 -4.01 1527300250 48803 128.03 32350 32350 30900 42100 22700 32400 31295.21 9.79 0 -18239 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4967 13.44 0.33 12 0.31 2314.00 93300.00 42950 20240718 -27.59 29300 20250407 6.14 37800 -17.72 20250107 29300 6.14 20250407 42950 -27.59 20240718 29300 6.14 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
7 20250513 111115 55 60.00 KOSPI 비금속 N N N Y 60 N 31000 -1400 5 -4.32 1294998400 41326 108.41 32350 32350 30900 42100 22700 32400 31336.17 9.79 0 -15613 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4951 13.40 0.33 12 0.26 2314.00 93300.00 42950 20240718 -27.82 29300 20250407 5.80 37800 -17.99 20250107 29300 5.80 20250407 42950 -27.82 20240718 29300 5.80 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
8 20250513 101116 55 60.00 KOSPI 비금속 N N N Y 60 N 31100 -1300 5 -4.01 752783250 23851 62.57 32350 32350 31050 42100 22700 32400 31561.92 9.79 0 -8220 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 4967 13.44 0.33 12 0.15 2314.00 93300.00 42950 20240718 -27.59 29300 20250407 6.14 37800 -17.72 20250107 29300 6.14 20250407 42950 -27.59 20240718 29300 6.14 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
9 20250513 091121 55 60.00 KOSPI 비금속 N N N Y 60 N 32200 -200 5 -0.62 131419750 4093 10.74 32350 32350 32000 42100 22700 32400 32108.42 9.79 0 989 33100 32750 32300 31950 31500 32925 32125 160 9700 1000 24620 50 1 15970512 5143 13.92 0.35 12 0.03 2314.00 93300.00 42950 20240718 -25.03 29300 20250407 9.90 37800 -14.81 20250107 29300 9.90 20250407 42950 -25.03 20240718 29300 9.90 20250407 0.42 Y 344820 1000 159 억 1564197 N N 964 N 00 N
10 20250512 161053 55 60.00 KOSPI 비금속 N N N Y 60 N 32400 650 2 2.05 1199275750 37059 109.86 31900 32650 31850 41250 22250 31750 32361.15 9.71 0 12743 32683 32216 31833 31366 30983 32025 31175 160 9500 1000 24130 50 1 15970512 5174 14.00 0.35 12 0.23 2314.00 93300.00 42950 20240718 -24.56 29300 20250407 10.58 37800 -14.29 20250107 29300 10.58 20250407 42950 -24.56 20240718 29300 10.58 20250407 0.42 Y 344820 1000 159 억 1551137 N N 958 N 00 N
11 20250512 151105 55 60.00 KOSPI 비금속 N N N Y 60 N 32300 550 2 1.73 1090771425 33702 99.91 31900 32650 31850 41250 22250 31750 32365.18 9.71 0 12190 32683 32216 31833 31366 30983 32025 31175 160 9500 1000 24130 50 1 15970512 5158 13.96 0.35 12 0.21 2314.00 93300.00 42950 20240718 -24.80 29300 20250407 10.24 37800 -14.55 20250107 29300 10.24 20250407 42950 -24.80 20240718 29300 10.24 20250407 0.42 Y 344820 1000 159 억 1551137 N N 3149 N 00 N
12 20250512 141103 55 60.00 KOSPI 비금속 N N N Y 60 N 32300 550 2 1.73 965029775 29808 88.37 31900 32650 31850 41250 22250 31750 32374.86 9.71 0 12846 32683 32216 31833 31366 30983 32025 31175 160 9500 1000 24130 50 1 15970512 5158 13.96 0.35 12 0.19 2314.00 93300.00 42950 20240718 -24.80 29300 20250407 10.24 37800 -14.55 20250107 29300 10.24 20250407 42950 -24.80 20240718 29300 10.24 20250407 0.42 Y 344820 1000 159 억 1551137 N N 3149 N 00 N