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
072710/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
20250516,160526,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71500,-100,5,-0.14,1050720850,14613,180.01,71200,72900,71100,93000,50200,71600,71904.13,2.73,0,-2588,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3316,4.44,0.27,12,0.32,16118.00,262523.00,85400,20240617,-16.28,61500,20250407,16.26,72900,-1.92,20250516,61500,16.26,20250407,85400,-16.28,20240617,61500,16.26,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,668,N,00,N
20250516,150532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71500,-100,5,-0.14,1035702650,14403,177.42,71200,72900,71100,93000,50200,71600,71908.81,2.73,0,-2502,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3316,4.44,0.27,12,0.31,16118.00,262523.00,85400,20240617,-16.28,61500,20250407,16.26,72900,-1.92,20250516,61500,16.26,20250407,85400,-16.28,20240617,61500,16.26,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250516,140530,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71600,0,3,0.00,951400950,13225,162.91,71200,72900,71100,93000,50200,71600,71939.58,2.73,0,-2116,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3321,4.44,0.27,12,0.29,16118.00,262523.00,85400,20240617,-16.16,61500,20250407,16.42,72900,-1.78,20250516,61500,16.42,20250407,85400,-16.16,20240617,61500,16.42,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250516,130529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71600,0,3,0.00,882082950,12257,150.99,71200,72900,71100,93000,50200,71600,71965.65,2.73,0,-2136,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3321,4.44,0.27,12,0.26,16118.00,262523.00,85400,20240617,-16.16,61500,20250407,16.42,72900,-1.78,20250516,61500,16.42,20250407,85400,-16.16,20240617,61500,16.42,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250516,120530,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,72300,700,2,0.98,606123500,8422,103.74,71200,72900,71100,93000,50200,71600,71969.07,2.73,0,-1481,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3353,4.49,0.28,12,0.18,16118.00,262523.00,85400,20240617,-15.34,61500,20250407,17.56,72900,-0.82,20250516,61500,17.56,20250407,85400,-15.34,20240617,61500,17.56,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250516,110512,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71600,0,3,0.00,499556900,6945,85.55,71200,72900,71100,93000,50200,71600,71930.44,2.73,0,-1139,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3321,4.44,0.27,12,0.15,16118.00,262523.00,85400,20240617,-16.16,61500,20250407,16.42,72900,-1.78,20250516,61500,16.42,20250407,85400,-16.16,20240617,61500,16.42,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250516,100533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71600,0,3,0.00,323965000,4494,55.36,71200,72900,71100,93000,50200,71600,72088.34,2.73,0,-466,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3321,4.44,0.27,12,0.10,16118.00,262523.00,85400,20240617,-16.16,61500,20250407,16.42,72900,-1.78,20250516,61500,16.42,20250407,85400,-16.16,20240617,61500,16.42,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250516,090531,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71700,100,2,0.14,37567900,527,6.49,71200,71800,71100,93000,50200,71600,71286.34,2.73,0,131,73266,72432,71766,70932,70266,72850,71350,232,21400,5000,54410,100,1,4637790,3325,4.45,0.27,12,0.01,16118.00,262523.00,85400,20240617,-16.04,61500,20250407,16.59,72600,-1.24,20250515,61500,16.59,20250407,85400,-16.04,20240617,61500,16.59,20250407,0.28,Y,072710,5000,231 억,,126383,N,N,328,N,00,N
20250515,160608,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71600,200,2,0.28,565444150,7848,122.38,71100,72600,71100,92800,50000,71400,72049.46,2.73,0,-467,73000,72200,71100,70300,69200,72600,70700,232,21400,5000,54260,100,1,4637790,3321,4.44,0.27,12,0.17,16118.00,262523.00,85400,20240617,-16.16,61500,20250407,16.42,72600,-1.38,20250515,61500,16.42,20250407,85400,-16.16,20240617,61500,16.42,20250407,0.25,Y,072710,5000,231 억,,126826,N,N,328,N,00,N
20250515,150614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71800,400,2,0.56,504691350,7000,109.15,71100,72600,71100,92800,50000,71400,72098.76,2.73,0,-350,73000,72200,71100,70300,69200,72600,70700,232,21400,5000,54260,100,1,4637790,3330,4.45,0.27,12,0.15,16118.00,262523.00,85400,20240617,-15.93,61500,20250407,16.75,72600,-1.10,20250515,61500,16.75,20250407,85400,-15.93,20240617,61500,16.75,20250407,0.25,Y,072710,5000,231 억,,126826,N,N,225,N,00,N
20250515,140615,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71700,300,2,0.42,480673550,6665,103.93,71100,72600,71100,92800,50000,71400,72119.06,2.73,0,-339,73000,72200,71100,70300,69200,72600,70700,232,21400,5000,54260,100,1,4637790,3325,4.45,0.27,12,0.14,16118.00,262523.00,85400,20240617,-16.04,61500,20250407,16.59,72600,-1.24,20250515,61500,16.59,20250407,85400,-16.04,20240617,61500,16.59,20250407,0.25,Y,072710,5000,231 억,,126826,N,N,225,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 160526 55 60.00 KOSPI 금융 N N N Y 60 N 71500 -100 5 -0.14 1050720850 14613 180.01 71200 72900 71100 93000 50200 71600 71904.13 2.73 0 -2588 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3316 4.44 0.27 12 0.32 16118.00 262523.00 85400 20240617 -16.28 61500 20250407 16.26 72900 -1.92 20250516 61500 16.26 20250407 85400 -16.28 20240617 61500 16.26 20250407 0.28 Y 072710 5000 231 억 126383 N N 668 N 00 N
3 20250516 150532 55 60.00 KOSPI 금융 N N N Y 60 N 71500 -100 5 -0.14 1035702650 14403 177.42 71200 72900 71100 93000 50200 71600 71908.81 2.73 0 -2502 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3316 4.44 0.27 12 0.31 16118.00 262523.00 85400 20240617 -16.28 61500 20250407 16.26 72900 -1.92 20250516 61500 16.26 20250407 85400 -16.28 20240617 61500 16.26 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
4 20250516 140530 55 60.00 KOSPI 금융 N N N Y 60 N 71600 0 3 0.00 951400950 13225 162.91 71200 72900 71100 93000 50200 71600 71939.58 2.73 0 -2116 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3321 4.44 0.27 12 0.29 16118.00 262523.00 85400 20240617 -16.16 61500 20250407 16.42 72900 -1.78 20250516 61500 16.42 20250407 85400 -16.16 20240617 61500 16.42 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
5 20250516 130529 55 60.00 KOSPI 금융 N N N Y 60 N 71600 0 3 0.00 882082950 12257 150.99 71200 72900 71100 93000 50200 71600 71965.65 2.73 0 -2136 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3321 4.44 0.27 12 0.26 16118.00 262523.00 85400 20240617 -16.16 61500 20250407 16.42 72900 -1.78 20250516 61500 16.42 20250407 85400 -16.16 20240617 61500 16.42 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
6 20250516 120530 55 60.00 KOSPI 금융 N N N Y 60 N 72300 700 2 0.98 606123500 8422 103.74 71200 72900 71100 93000 50200 71600 71969.07 2.73 0 -1481 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3353 4.49 0.28 12 0.18 16118.00 262523.00 85400 20240617 -15.34 61500 20250407 17.56 72900 -0.82 20250516 61500 17.56 20250407 85400 -15.34 20240617 61500 17.56 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
7 20250516 110512 55 60.00 KOSPI 금융 N N N Y 60 N 71600 0 3 0.00 499556900 6945 85.55 71200 72900 71100 93000 50200 71600 71930.44 2.73 0 -1139 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3321 4.44 0.27 12 0.15 16118.00 262523.00 85400 20240617 -16.16 61500 20250407 16.42 72900 -1.78 20250516 61500 16.42 20250407 85400 -16.16 20240617 61500 16.42 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
8 20250516 100533 55 60.00 KOSPI 금융 N N N Y 60 N 71600 0 3 0.00 323965000 4494 55.36 71200 72900 71100 93000 50200 71600 72088.34 2.73 0 -466 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3321 4.44 0.27 12 0.10 16118.00 262523.00 85400 20240617 -16.16 61500 20250407 16.42 72900 -1.78 20250516 61500 16.42 20250407 85400 -16.16 20240617 61500 16.42 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
9 20250516 090531 55 60.00 KOSPI 금융 N N N Y 60 N 71700 100 2 0.14 37567900 527 6.49 71200 71800 71100 93000 50200 71600 71286.34 2.73 0 131 73266 72432 71766 70932 70266 72850 71350 232 21400 5000 54410 100 1 4637790 3325 4.45 0.27 12 0.01 16118.00 262523.00 85400 20240617 -16.04 61500 20250407 16.59 72600 -1.24 20250515 61500 16.59 20250407 85400 -16.04 20240617 61500 16.59 20250407 0.28 Y 072710 5000 231 억 126383 N N 328 N 00 N
10 20250515 160608 55 60.00 KOSPI 금융 N N N Y 60 N 71600 200 2 0.28 565444150 7848 122.38 71100 72600 71100 92800 50000 71400 72049.46 2.73 0 -467 73000 72200 71100 70300 69200 72600 70700 232 21400 5000 54260 100 1 4637790 3321 4.44 0.27 12 0.17 16118.00 262523.00 85400 20240617 -16.16 61500 20250407 16.42 72600 -1.38 20250515 61500 16.42 20250407 85400 -16.16 20240617 61500 16.42 20250407 0.25 Y 072710 5000 231 억 126826 N N 328 N 00 N
11 20250515 150614 55 60.00 KOSPI 금융 N N N Y 60 N 71800 400 2 0.56 504691350 7000 109.15 71100 72600 71100 92800 50000 71400 72098.76 2.73 0 -350 73000 72200 71100 70300 69200 72600 70700 232 21400 5000 54260 100 1 4637790 3330 4.45 0.27 12 0.15 16118.00 262523.00 85400 20240617 -15.93 61500 20250407 16.75 72600 -1.10 20250515 61500 16.75 20250407 85400 -15.93 20240617 61500 16.75 20250407 0.25 Y 072710 5000 231 억 126826 N N 225 N 00 N
12 20250515 140615 55 60.00 KOSPI 금융 N N N Y 60 N 71700 300 2 0.42 480673550 6665 103.93 71100 72600 71100 92800 50000 71400 72119.06 2.73 0 -339 73000 72200 71100 70300 69200 72600 70700 232 21400 5000 54260 100 1 4637790 3325 4.45 0.27 12 0.14 16118.00 262523.00 85400 20240617 -16.04 61500 20250407 16.59 72600 -1.24 20250515 61500 16.59 20250407 85400 -16.04 20240617 61500 16.59 20250407 0.25 Y 072710 5000 231 억 126826 N N 225 N 00 N