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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000140/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
20250516,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,60,2,0.70,165804400,19284,158.82,8570,8620,8550,11110,5990,8550,8598.03,7.16,0,2239,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1998,4.59,0.31,12,0.08,1877.00,28155.00,10210,20241028,-15.67,8150,20250409,5.64,9210,-6.51,20250103,8150,5.64,20250409,10210,-15.67,20241028,8150,5.64,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,2243,N,00,N
20250516,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,60,2,0.70,149635240,17406,143.35,8570,8620,8550,11110,5990,8550,8596.76,7.16,0,2088,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1998,4.59,0.31,12,0.08,1877.00,28155.00,10210,20241028,-15.67,8150,20250409,5.64,9210,-6.51,20250103,8150,5.64,20250409,10210,-15.67,20241028,8150,5.64,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250516,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,50,2,0.58,130888970,15226,125.40,8570,8620,8550,11110,5990,8550,8596.41,7.16,0,1883,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1996,4.58,0.31,12,0.07,1877.00,28155.00,10210,20241028,-15.77,8150,20250409,5.52,9210,-6.62,20250103,8150,5.52,20250409,10210,-15.77,20241028,8150,5.52,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250516,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,50,2,0.58,113488360,13204,108.75,8570,8620,8550,11110,5990,8550,8595.00,7.16,0,1607,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1996,4.58,0.31,12,0.06,1877.00,28155.00,10210,20241028,-15.77,8150,20250409,5.52,9210,-6.62,20250103,8150,5.52,20250409,10210,-15.77,20241028,8150,5.52,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250516,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,50,2,0.58,104208670,12125,99.86,8570,8620,8550,11110,5990,8550,8594.53,7.16,0,1598,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1996,4.58,0.31,12,0.05,1877.00,28155.00,10210,20241028,-15.77,8150,20250409,5.52,9210,-6.62,20250103,8150,5.52,20250409,10210,-15.77,20241028,8150,5.52,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250516,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,60,2,0.70,84386150,9821,80.88,8570,8620,8550,11110,5990,8550,8592.42,7.16,0,1851,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1998,4.59,0.31,12,0.04,1877.00,28155.00,10210,20241028,-15.67,8150,20250409,5.64,9210,-6.51,20250103,8150,5.64,20250409,10210,-15.67,20241028,8150,5.64,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250516,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8610,60,2,0.70,68603860,7987,65.78,8570,8620,8550,11110,5990,8550,8589.44,7.16,0,2317,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1998,4.59,0.31,12,0.03,1877.00,28155.00,10210,20241028,-15.67,8150,20250409,5.64,9210,-6.51,20250103,8150,5.64,20250409,10210,-15.67,20241028,8150,5.64,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250516,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8580,30,2,0.35,1996920,233,1.92,8570,8580,8570,11110,5990,8550,8570.47,7.16,0,0,8623,8586,8543,8506,8463,8605,8525,1160,2560,5000,6320,10,1,23206765,1991,4.57,0.30,12,0.00,1877.00,28155.00,10210,20241028,-15.96,8150,20250409,5.28,9210,-6.84,20250103,8150,5.28,20250409,10210,-15.96,20241028,8150,5.28,20250409,0.17,Y,000140,5000,1160 억,,1661601,N,N,1747,N,00,N
20250515,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,10,2,0.12,103704500,12138,172.00,8540,8580,8500,11100,5980,8540,8543.79,7.17,0,-836,8593,8566,8523,8496,8453,8580,8510,1160,2560,5000,6310,10,1,23206765,1984,4.56,0.30,12,0.05,1877.00,28155.00,10210,20241028,-16.26,8150,20250409,4.91,9210,-7.17,20250103,8150,4.91,20250409,10210,-16.26,20241028,8150,4.91,20250409,0.18,Y,000140,5000,1160 억,,1663710,N,N,1747,N,00,N
20250515,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,20,2,0.23,81546210,9550,135.33,8540,8580,8500,11100,5980,8540,8538.87,7.17,0,-1490,8593,8566,8523,8496,8453,8580,8510,1160,2560,5000,6310,10,1,23206765,1986,4.56,0.30,12,0.04,1877.00,28155.00,10210,20241028,-16.16,8150,20250409,5.03,9210,-7.06,20250103,8150,5.03,20250409,10210,-16.16,20241028,8150,5.03,20250409,0.18,Y,000140,5000,1160 억,,1663710,N,N,547,N,00,N
20250515,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-30,5,-0.35,36703270,4304,60.99,8540,8550,8500,11100,5980,8540,8527.71,7.17,0,-582,8593,8566,8523,8496,8453,8580,8510,1160,2560,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.18,Y,000140,5000,1160 억,,1663710,N,N,547,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 20250516 160102 57 100.00 KOSPI 금융 N N N N N 8610 60 2 0.70 165804400 19284 158.82 8570 8620 8550 11110 5990 8550 8598.03 7.16 0 2239 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1998 4.59 0.31 12 0.08 1877.00 28155.00 10210 20241028 -15.67 8150 20250409 5.64 9210 -6.51 20250103 8150 5.64 20250409 10210 -15.67 20241028 8150 5.64 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 2243 N 00 N
3 20250516 150102 57 100.00 KOSPI 금융 N N N N N 8610 60 2 0.70 149635240 17406 143.35 8570 8620 8550 11110 5990 8550 8596.76 7.16 0 2088 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1998 4.59 0.31 12 0.08 1877.00 28155.00 10210 20241028 -15.67 8150 20250409 5.64 9210 -6.51 20250103 8150 5.64 20250409 10210 -15.67 20241028 8150 5.64 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
4 20250516 140102 57 100.00 KOSPI 금융 N N N N N 8600 50 2 0.58 130888970 15226 125.40 8570 8620 8550 11110 5990 8550 8596.41 7.16 0 1883 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1996 4.58 0.31 12 0.07 1877.00 28155.00 10210 20241028 -15.77 8150 20250409 5.52 9210 -6.62 20250103 8150 5.52 20250409 10210 -15.77 20241028 8150 5.52 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
5 20250516 130102 57 100.00 KOSPI 금융 N N N N N 8600 50 2 0.58 113488360 13204 108.75 8570 8620 8550 11110 5990 8550 8595.00 7.16 0 1607 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1996 4.58 0.31 12 0.06 1877.00 28155.00 10210 20241028 -15.77 8150 20250409 5.52 9210 -6.62 20250103 8150 5.52 20250409 10210 -15.77 20241028 8150 5.52 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
6 20250516 120102 57 100.00 KOSPI 금융 N N N N N 8600 50 2 0.58 104208670 12125 99.86 8570 8620 8550 11110 5990 8550 8594.53 7.16 0 1598 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1996 4.58 0.31 12 0.05 1877.00 28155.00 10210 20241028 -15.77 8150 20250409 5.52 9210 -6.62 20250103 8150 5.52 20250409 10210 -15.77 20241028 8150 5.52 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
7 20250516 110102 57 100.00 KOSPI 금융 N N N N N 8610 60 2 0.70 84386150 9821 80.88 8570 8620 8550 11110 5990 8550 8592.42 7.16 0 1851 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1998 4.59 0.31 12 0.04 1877.00 28155.00 10210 20241028 -15.67 8150 20250409 5.64 9210 -6.51 20250103 8150 5.64 20250409 10210 -15.67 20241028 8150 5.64 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
8 20250516 100102 57 100.00 KOSPI 금융 N N N N N 8610 60 2 0.70 68603860 7987 65.78 8570 8620 8550 11110 5990 8550 8589.44 7.16 0 2317 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1998 4.59 0.31 12 0.03 1877.00 28155.00 10210 20241028 -15.67 8150 20250409 5.64 9210 -6.51 20250103 8150 5.64 20250409 10210 -15.67 20241028 8150 5.64 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
9 20250516 090102 57 100.00 KOSPI 금융 N N N N N 8580 30 2 0.35 1996920 233 1.92 8570 8580 8570 11110 5990 8550 8570.47 7.16 0 0 8623 8586 8543 8506 8463 8605 8525 1160 2560 5000 6320 10 1 23206765 1991 4.57 0.30 12 0.00 1877.00 28155.00 10210 20241028 -15.96 8150 20250409 5.28 9210 -6.84 20250103 8150 5.28 20250409 10210 -15.96 20241028 8150 5.28 20250409 0.17 Y 000140 5000 1160 억 1661601 N N 1747 N 00 N
10 20250515 160102 57 100.00 KOSPI 금융 N N N N N 8550 10 2 0.12 103704500 12138 172.00 8540 8580 8500 11100 5980 8540 8543.79 7.17 0 -836 8593 8566 8523 8496 8453 8580 8510 1160 2560 5000 6310 10 1 23206765 1984 4.56 0.30 12 0.05 1877.00 28155.00 10210 20241028 -16.26 8150 20250409 4.91 9210 -7.17 20250103 8150 4.91 20250409 10210 -16.26 20241028 8150 4.91 20250409 0.18 Y 000140 5000 1160 억 1663710 N N 1747 N 00 N
11 20250515 150102 57 100.00 KOSPI 금융 N N N N N 8560 20 2 0.23 81546210 9550 135.33 8540 8580 8500 11100 5980 8540 8538.87 7.17 0 -1490 8593 8566 8523 8496 8453 8580 8510 1160 2560 5000 6310 10 1 23206765 1986 4.56 0.30 12 0.04 1877.00 28155.00 10210 20241028 -16.16 8150 20250409 5.03 9210 -7.06 20250103 8150 5.03 20250409 10210 -16.16 20241028 8150 5.03 20250409 0.18 Y 000140 5000 1160 억 1663710 N N 547 N 00 N
12 20250515 140102 57 100.00 KOSPI 금융 N N N N N 8510 -30 5 -0.35 36703270 4304 60.99 8540 8550 8500 11100 5980 8540 8527.71 7.17 0 -582 8593 8566 8523 8496 8453 8580 8510 1160 2560 5000 6310 10 1 23206765 1975 4.53 0.30 12 0.02 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.18 Y 000140 5000 1160 억 1663710 N N 547 N 00 N