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
000320/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
20250516,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15270,-350,5,-2.24,702061350,46002,170.26,15610,15610,15040,20300,10940,15620,15261.54,4.69,0,3412,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2030,4.07,0.43,12,0.35,3749.00,35364.00,15650,20250515,-2.43,11850,20240806,28.86,15650,-2.43,20250515,12640,20.81,20250203,15650,-2.43,20250515,11850,28.86,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1962,N,00,N
20250516,150104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15250,-370,5,-2.37,563027660,36881,136.50,15610,15610,15040,20300,10940,15620,15266.06,4.69,0,3493,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2027,4.07,0.43,12,0.28,3749.00,35364.00,15650,20250515,-2.56,11850,20240806,28.69,15650,-2.56,20250515,12640,20.65,20250203,15650,-2.56,20250515,11850,28.69,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250516,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15230,-390,5,-2.50,478955900,31361,116.07,15610,15610,15040,20300,10940,15620,15272.34,4.69,0,3595,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2024,4.06,0.43,12,0.24,3749.00,35364.00,15650,20250515,-2.68,11850,20240806,28.52,15650,-2.68,20250515,12640,20.49,20250203,15650,-2.68,20250515,11850,28.52,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250516,130104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15200,-420,5,-2.69,457180630,29929,110.77,15610,15610,15040,20300,10940,15620,15275.51,4.69,0,4459,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2020,4.05,0.43,12,0.23,3749.00,35364.00,15650,20250515,-2.88,11850,20240806,28.27,15650,-2.88,20250515,12640,20.25,20250203,15650,-2.88,20250515,11850,28.27,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250516,120104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15240,-380,5,-2.43,307665580,20092,74.36,15610,15610,15040,20300,10940,15620,15312.84,4.69,0,5140,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2026,4.07,0.43,12,0.15,3749.00,35364.00,15650,20250515,-2.62,11850,20240806,28.61,15650,-2.62,20250515,12640,20.57,20250203,15650,-2.62,20250515,11850,28.61,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250516,110104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15290,-330,5,-2.11,224689180,14631,54.15,15610,15610,15040,20300,10940,15620,15357.06,4.69,0,4117,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2032,4.08,0.43,12,0.11,3749.00,35364.00,15650,20250515,-2.30,11850,20240806,29.03,15650,-2.30,20250515,12640,20.97,20250203,15650,-2.30,20250515,11850,29.03,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250516,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15380,-240,5,-1.54,131203930,8509,31.49,15610,15610,15040,20300,10940,15620,15419.43,4.69,0,2449,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2044,4.10,0.43,12,0.06,3749.00,35364.00,15650,20250515,-1.73,11850,20240806,29.79,15650,-1.73,20250515,12640,21.68,20250203,15650,-1.73,20250515,11850,29.79,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250516,090104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15580,-40,5,-0.26,7241930,467,1.73,15610,15610,15410,20300,10940,15620,15507.34,4.69,0,64,15793,15706,15563,15476,15333,15750,15520,84,4680,500,11550,10,1,13291151,2071,4.16,0.44,12,0.00,3749.00,35364.00,15650,20250515,-0.45,11850,20240806,31.48,15650,-0.45,20250515,12640,23.26,20250203,15650,-0.45,20250515,11850,31.48,20240806,0.36,Y,000320,500,84 억,,623060,N,N,1218,N,00,N
20250515,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15620,170,2,1.10,398708890,25689,129.81,15500,15650,15420,20050,10820,15450,15520.60,4.65,0,11403,15603,15526,15373,15296,15143,15565,15335,84,4600,500,11430,10,1,13291151,2076,4.17,0.44,12,0.19,3749.00,35364.00,15650,20250515,-0.19,11850,20240806,31.81,15650,-0.19,20250515,12640,23.58,20250203,15650,-0.19,20250515,11850,31.81,20240806,0.38,Y,000320,500,84 억,,618358,N,N,1218,N,00,N
20250515,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15590,140,2,0.91,369397470,23809,120.31,15500,15650,15420,20050,10820,15450,15515.04,4.65,0,10777,15603,15526,15373,15296,15143,15565,15335,84,4600,500,11430,10,1,13291151,2072,4.16,0.44,12,0.18,3749.00,35364.00,15650,20250515,-0.38,11850,20240806,31.56,15650,-0.38,20250515,12640,23.34,20250203,15650,-0.38,20250515,11850,31.56,20240806,0.38,Y,000320,500,84 억,,618358,N,N,1219,N,00,N
20250515,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15560,110,2,0.71,334741390,21584,109.07,15500,15650,15420,20050,10820,15450,15508.77,4.65,0,11070,15603,15526,15373,15296,15143,15565,15335,84,4600,500,11430,10,1,13291151,2068,4.15,0.44,12,0.16,3749.00,35364.00,15650,20250515,-0.58,11850,20240806,31.31,15650,-0.58,20250515,12640,23.10,20250203,15650,-0.58,20250515,11850,31.31,20240806,0.38,Y,000320,500,84 억,,618358,N,N,1219,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 160105 55 60.00 KOSPI 금융 N N N Y 60 N 15270 -350 5 -2.24 702061350 46002 170.26 15610 15610 15040 20300 10940 15620 15261.54 4.69 0 3412 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2030 4.07 0.43 12 0.35 3749.00 35364.00 15650 20250515 -2.43 11850 20240806 28.86 15650 -2.43 20250515 12640 20.81 20250203 15650 -2.43 20250515 11850 28.86 20240806 0.36 Y 000320 500 84 억 623060 N N 1962 N 00 N
3 20250516 150104 55 60.00 KOSPI 금융 N N N Y 60 N 15250 -370 5 -2.37 563027660 36881 136.50 15610 15610 15040 20300 10940 15620 15266.06 4.69 0 3493 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2027 4.07 0.43 12 0.28 3749.00 35364.00 15650 20250515 -2.56 11850 20240806 28.69 15650 -2.56 20250515 12640 20.65 20250203 15650 -2.56 20250515 11850 28.69 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
4 20250516 140105 55 60.00 KOSPI 금융 N N N Y 60 N 15230 -390 5 -2.50 478955900 31361 116.07 15610 15610 15040 20300 10940 15620 15272.34 4.69 0 3595 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2024 4.06 0.43 12 0.24 3749.00 35364.00 15650 20250515 -2.68 11850 20240806 28.52 15650 -2.68 20250515 12640 20.49 20250203 15650 -2.68 20250515 11850 28.52 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
5 20250516 130104 55 60.00 KOSPI 금융 N N N Y 60 N 15200 -420 5 -2.69 457180630 29929 110.77 15610 15610 15040 20300 10940 15620 15275.51 4.69 0 4459 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2020 4.05 0.43 12 0.23 3749.00 35364.00 15650 20250515 -2.88 11850 20240806 28.27 15650 -2.88 20250515 12640 20.25 20250203 15650 -2.88 20250515 11850 28.27 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
6 20250516 120104 55 60.00 KOSPI 금융 N N N Y 60 N 15240 -380 5 -2.43 307665580 20092 74.36 15610 15610 15040 20300 10940 15620 15312.84 4.69 0 5140 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2026 4.07 0.43 12 0.15 3749.00 35364.00 15650 20250515 -2.62 11850 20240806 28.61 15650 -2.62 20250515 12640 20.57 20250203 15650 -2.62 20250515 11850 28.61 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
7 20250516 110104 55 60.00 KOSPI 금융 N N N Y 60 N 15290 -330 5 -2.11 224689180 14631 54.15 15610 15610 15040 20300 10940 15620 15357.06 4.69 0 4117 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2032 4.08 0.43 12 0.11 3749.00 35364.00 15650 20250515 -2.30 11850 20240806 29.03 15650 -2.30 20250515 12640 20.97 20250203 15650 -2.30 20250515 11850 29.03 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
8 20250516 100105 55 60.00 KOSPI 금융 N N N Y 60 N 15380 -240 5 -1.54 131203930 8509 31.49 15610 15610 15040 20300 10940 15620 15419.43 4.69 0 2449 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2044 4.10 0.43 12 0.06 3749.00 35364.00 15650 20250515 -1.73 11850 20240806 29.79 15650 -1.73 20250515 12640 21.68 20250203 15650 -1.73 20250515 11850 29.79 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
9 20250516 090104 55 60.00 KOSPI 금융 N N N Y 60 N 15580 -40 5 -0.26 7241930 467 1.73 15610 15610 15410 20300 10940 15620 15507.34 4.69 0 64 15793 15706 15563 15476 15333 15750 15520 84 4680 500 11550 10 1 13291151 2071 4.16 0.44 12 0.00 3749.00 35364.00 15650 20250515 -0.45 11850 20240806 31.48 15650 -0.45 20250515 12640 23.26 20250203 15650 -0.45 20250515 11850 31.48 20240806 0.36 Y 000320 500 84 억 623060 N N 1218 N 00 N
10 20250515 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15620 170 2 1.10 398708890 25689 129.81 15500 15650 15420 20050 10820 15450 15520.60 4.65 0 11403 15603 15526 15373 15296 15143 15565 15335 84 4600 500 11430 10 1 13291151 2076 4.17 0.44 12 0.19 3749.00 35364.00 15650 20250515 -0.19 11850 20240806 31.81 15650 -0.19 20250515 12640 23.58 20250203 15650 -0.19 20250515 11850 31.81 20240806 0.38 Y 000320 500 84 억 618358 N N 1218 N 00 N
11 20250515 150105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15590 140 2 0.91 369397470 23809 120.31 15500 15650 15420 20050 10820 15450 15515.04 4.65 0 10777 15603 15526 15373 15296 15143 15565 15335 84 4600 500 11430 10 1 13291151 2072 4.16 0.44 12 0.18 3749.00 35364.00 15650 20250515 -0.38 11850 20240806 31.56 15650 -0.38 20250515 12640 23.34 20250203 15650 -0.38 20250515 11850 31.56 20240806 0.38 Y 000320 500 84 억 618358 N N 1219 N 00 N
12 20250515 140105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15560 110 2 0.71 334741390 21584 109.07 15500 15650 15420 20050 10820 15450 15508.77 4.65 0 11070 15603 15526 15373 15296 15143 15565 15335 84 4600 500 11430 10 1 13291151 2068 4.15 0.44 12 0.16 3749.00 35364.00 15650 20250515 -0.58 11850 20240806 31.31 15650 -0.58 20250515 12640 23.10 20250203 15650 -0.58 20250515 11850 31.31 20240806 0.38 Y 000320 500 84 억 618358 N N 1219 N 00 N