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
012320/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
20250516,160236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56600,-900,5,-1.57,264856200,4672,302.00,57200,57800,56200,74700,40300,57500,56690.11,3.08,0,-3211,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1339,6.18,0.27,12,0.20,9164.00,207092.00,109000,20240611,-48.07,53100,20250409,6.59,76100,-25.62,20250305,53100,6.59,20250409,109000,-48.07,20240611,53100,6.59,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,975,N,00,N
20250516,150239,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56700,-800,5,-1.39,242843300,4283,276.86,57200,57800,56200,74700,40300,57500,56699.35,3.08,0,-2952,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1341,6.19,0.27,12,0.18,9164.00,207092.00,109000,20240611,-47.98,53100,20250409,6.78,76100,-25.49,20250305,53100,6.78,20250409,109000,-47.98,20240611,53100,6.78,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250516,140239,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56700,-800,5,-1.39,224943500,3967,256.43,57200,57800,56200,74700,40300,57500,56703.68,3.08,0,-2764,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1341,6.19,0.27,12,0.17,9164.00,207092.00,109000,20240611,-47.98,53100,20250409,6.78,76100,-25.49,20250305,53100,6.78,20250409,109000,-47.98,20240611,53100,6.78,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250516,130238,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56500,-1000,5,-1.74,190719300,3360,217.19,57200,57800,56400,74700,40300,57500,56761.70,3.08,0,-2316,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1336,6.17,0.27,12,0.14,9164.00,207092.00,109000,20240611,-48.17,53100,20250409,6.40,76100,-25.76,20250305,53100,6.40,20250409,109000,-48.17,20240611,53100,6.40,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250516,120238,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56600,-900,5,-1.57,167569900,2950,190.69,57200,57800,56400,74700,40300,57500,56803.36,3.08,0,-2100,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1339,6.18,0.27,12,0.12,9164.00,207092.00,109000,20240611,-48.07,53100,20250409,6.59,76100,-25.62,20250305,53100,6.59,20250409,109000,-48.07,20240611,53100,6.59,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250516,110231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56800,-700,5,-1.22,135267700,2379,153.78,57200,57800,56400,74700,40300,57500,56859.06,3.08,0,-1810,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1343,6.20,0.27,12,0.10,9164.00,207092.00,109000,20240611,-47.89,53100,20250409,6.97,76100,-25.36,20250305,53100,6.97,20250409,109000,-47.89,20240611,53100,6.97,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250516,100240,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56500,-1000,5,-1.74,94013600,1651,106.72,57200,57800,56500,74700,40300,57500,56943.43,3.08,0,-1216,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1336,6.17,0.27,12,0.07,9164.00,207092.00,109000,20240611,-48.17,53100,20250409,6.40,76100,-25.76,20250305,53100,6.40,20250409,109000,-48.17,20240611,53100,6.40,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250516,090239,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,-300,5,-0.52,4461100,78,5.04,57200,57800,57100,74700,40300,57500,57193.59,3.08,0,-51,58900,58200,57600,56900,56300,57900,56600,118,17200,5000,41400,100,1,2365023,1353,6.24,0.28,12,0.00,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.78,Y,012320,5000,118 억,,72896,N,N,47,N,00,N
20250515,160252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57500,-400,5,-0.69,88873200,1547,50.87,58100,58300,57000,75200,40600,57900,57448.74,3.08,0,11,58966,58432,57766,57232,56566,58700,57500,118,17300,5000,41680,100,1,2365023,1360,6.27,0.28,12,0.07,9164.00,207092.00,109000,20240611,-47.25,53100,20250409,8.29,76100,-24.44,20250305,53100,8.29,20250409,109000,-47.25,20240611,53100,8.29,20250409,2.77,Y,012320,5000,118 억,,72886,N,N,47,N,00,N
20250515,150254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57700,-200,5,-0.35,86342800,1503,49.42,58100,58300,57000,75200,40600,57900,57446.97,3.08,0,50,58966,58432,57766,57232,56566,58700,57500,118,17300,5000,41680,100,1,2365023,1365,6.30,0.28,12,0.06,9164.00,207092.00,109000,20240611,-47.06,53100,20250409,8.66,76100,-24.18,20250305,53100,8.66,20250409,109000,-47.06,20240611,53100,8.66,20250409,2.77,Y,012320,5000,118 억,,72886,N,N,387,N,00,N
20250515,140254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57700,-200,5,-0.35,78065100,1359,44.69,58100,58300,57000,75200,40600,57900,57443.05,3.08,0,62,58966,58432,57766,57232,56566,58700,57500,118,17300,5000,41680,100,1,2365023,1365,6.30,0.28,12,0.06,9164.00,207092.00,109000,20240611,-47.06,53100,20250409,8.66,76100,-24.18,20250305,53100,8.66,20250409,109000,-47.06,20240611,53100,8.66,20250409,2.77,Y,012320,5000,118 억,,72886,N,N,387,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 160236 57 100.00 KOSPI 금융 N N N N N 56600 -900 5 -1.57 264856200 4672 302.00 57200 57800 56200 74700 40300 57500 56690.11 3.08 0 -3211 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1339 6.18 0.27 12 0.20 9164.00 207092.00 109000 20240611 -48.07 53100 20250409 6.59 76100 -25.62 20250305 53100 6.59 20250409 109000 -48.07 20240611 53100 6.59 20250409 2.78 Y 012320 5000 118 억 72896 N N 975 N 00 N
3 20250516 150239 57 100.00 KOSPI 금융 N N N N N 56700 -800 5 -1.39 242843300 4283 276.86 57200 57800 56200 74700 40300 57500 56699.35 3.08 0 -2952 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1341 6.19 0.27 12 0.18 9164.00 207092.00 109000 20240611 -47.98 53100 20250409 6.78 76100 -25.49 20250305 53100 6.78 20250409 109000 -47.98 20240611 53100 6.78 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
4 20250516 140239 57 100.00 KOSPI 금융 N N N N N 56700 -800 5 -1.39 224943500 3967 256.43 57200 57800 56200 74700 40300 57500 56703.68 3.08 0 -2764 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1341 6.19 0.27 12 0.17 9164.00 207092.00 109000 20240611 -47.98 53100 20250409 6.78 76100 -25.49 20250305 53100 6.78 20250409 109000 -47.98 20240611 53100 6.78 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
5 20250516 130238 57 100.00 KOSPI 금융 N N N N N 56500 -1000 5 -1.74 190719300 3360 217.19 57200 57800 56400 74700 40300 57500 56761.70 3.08 0 -2316 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1336 6.17 0.27 12 0.14 9164.00 207092.00 109000 20240611 -48.17 53100 20250409 6.40 76100 -25.76 20250305 53100 6.40 20250409 109000 -48.17 20240611 53100 6.40 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
6 20250516 120238 57 100.00 KOSPI 금융 N N N N N 56600 -900 5 -1.57 167569900 2950 190.69 57200 57800 56400 74700 40300 57500 56803.36 3.08 0 -2100 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1339 6.18 0.27 12 0.12 9164.00 207092.00 109000 20240611 -48.07 53100 20250409 6.59 76100 -25.62 20250305 53100 6.59 20250409 109000 -48.07 20240611 53100 6.59 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
7 20250516 110231 57 100.00 KOSPI 금융 N N N N N 56800 -700 5 -1.22 135267700 2379 153.78 57200 57800 56400 74700 40300 57500 56859.06 3.08 0 -1810 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1343 6.20 0.27 12 0.10 9164.00 207092.00 109000 20240611 -47.89 53100 20250409 6.97 76100 -25.36 20250305 53100 6.97 20250409 109000 -47.89 20240611 53100 6.97 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
8 20250516 100240 57 100.00 KOSPI 금융 N N N N N 56500 -1000 5 -1.74 94013600 1651 106.72 57200 57800 56500 74700 40300 57500 56943.43 3.08 0 -1216 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1336 6.17 0.27 12 0.07 9164.00 207092.00 109000 20240611 -48.17 53100 20250409 6.40 76100 -25.76 20250305 53100 6.40 20250409 109000 -48.17 20240611 53100 6.40 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
9 20250516 090239 57 100.00 KOSPI 금융 N N N N N 57200 -300 5 -0.52 4461100 78 5.04 57200 57800 57100 74700 40300 57500 57193.59 3.08 0 -51 58900 58200 57600 56900 56300 57900 56600 118 17200 5000 41400 100 1 2365023 1353 6.24 0.28 12 0.00 9164.00 207092.00 109000 20240611 -47.52 53100 20250409 7.72 76100 -24.84 20250305 53100 7.72 20250409 109000 -47.52 20240611 53100 7.72 20250409 2.78 Y 012320 5000 118 억 72896 N N 47 N 00 N
10 20250515 160252 57 100.00 KOSPI 금융 N N N N N 57500 -400 5 -0.69 88873200 1547 50.87 58100 58300 57000 75200 40600 57900 57448.74 3.08 0 11 58966 58432 57766 57232 56566 58700 57500 118 17300 5000 41680 100 1 2365023 1360 6.27 0.28 12 0.07 9164.00 207092.00 109000 20240611 -47.25 53100 20250409 8.29 76100 -24.44 20250305 53100 8.29 20250409 109000 -47.25 20240611 53100 8.29 20250409 2.77 Y 012320 5000 118 억 72886 N N 47 N 00 N
11 20250515 150254 57 100.00 KOSPI 금융 N N N N N 57700 -200 5 -0.35 86342800 1503 49.42 58100 58300 57000 75200 40600 57900 57446.97 3.08 0 50 58966 58432 57766 57232 56566 58700 57500 118 17300 5000 41680 100 1 2365023 1365 6.30 0.28 12 0.06 9164.00 207092.00 109000 20240611 -47.06 53100 20250409 8.66 76100 -24.18 20250305 53100 8.66 20250409 109000 -47.06 20240611 53100 8.66 20250409 2.77 Y 012320 5000 118 억 72886 N N 387 N 00 N
12 20250515 140254 57 100.00 KOSPI 금융 N N N N N 57700 -200 5 -0.35 78065100 1359 44.69 58100 58300 57000 75200 40600 57900 57443.05 3.08 0 62 58966 58432 57766 57232 56566 58700 57500 118 17300 5000 41680 100 1 2365023 1365 6.30 0.28 12 0.06 9164.00 207092.00 109000 20240611 -47.06 53100 20250409 8.66 76100 -24.18 20250305 53100 8.66 20250409 109000 -47.06 20240611 53100 8.66 20250409 2.77 Y 012320 5000 118 억 72886 N N 387 N 00 N