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
123890/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
20250516,160654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2400,10,2,0.42,372975361,156855,100.49,2390,2405,2355,3105,1675,2390,2377.84,4.72,0,-43447,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2937,7.95,0.28,12,0.13,302.00,8537.00,3130,20240517,-23.32,2075,20250409,15.66,2825,-15.04,20250108,2075,15.66,20250409,3130,-23.32,20240517,2075,15.66,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,22555,N,00,N
20250516,150705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2400,10,2,0.42,350804811,147607,94.56,2390,2400,2355,3105,1675,2390,2376.61,4.72,0,-44848,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2937,7.95,0.28,12,0.12,302.00,8537.00,3130,20240517,-23.32,2075,20250409,15.66,2825,-15.04,20250108,2075,15.66,20250409,3130,-23.32,20240517,2075,15.66,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250516,140700,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2395,5,2,0.21,312032986,131395,84.18,2390,2395,2355,3105,1675,2390,2374.77,4.72,0,-38137,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2931,7.93,0.28,12,0.11,302.00,8537.00,3130,20240517,-23.48,2075,20250409,15.42,2825,-15.22,20250108,2075,15.42,20250409,3130,-23.48,20240517,2075,15.42,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250516,130658,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2375,-15,5,-0.63,250986776,105781,67.77,2390,2395,2355,3105,1675,2390,2372.70,4.72,0,-26134,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2906,7.86,0.28,12,0.09,302.00,8537.00,3130,20240517,-24.12,2075,20250409,14.46,2825,-15.93,20250108,2075,14.46,20250409,3130,-24.12,20240517,2075,14.46,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250516,120701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2370,-20,5,-0.84,207716605,87547,56.09,2390,2395,2355,3105,1675,2390,2372.63,4.72,0,-29449,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2900,7.85,0.28,12,0.07,302.00,8537.00,3130,20240517,-24.28,2075,20250409,14.22,2825,-16.11,20250108,2075,14.22,20250409,3130,-24.28,20240517,2075,14.22,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250516,110636,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2385,-5,5,-0.21,188033785,79278,50.79,2390,2395,2355,3105,1675,2390,2371.83,4.72,0,-25006,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2919,7.90,0.28,12,0.06,302.00,8537.00,3130,20240517,-23.80,2075,20250409,14.94,2825,-15.58,20250108,2075,14.94,20250409,3130,-23.80,20240517,2075,14.94,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250516,100701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2365,-25,5,-1.05,91097725,38339,24.56,2390,2395,2365,3105,1675,2390,2376.11,4.72,0,-25742,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2894,7.83,0.28,12,0.03,302.00,8537.00,3130,20240517,-24.44,2075,20250409,13.98,2825,-16.28,20250108,2075,13.98,20250409,3130,-24.44,20240517,2075,13.98,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250516,090705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2390,0,3,0.00,5540310,2320,1.49,2390,2390,2385,3105,1675,2390,2388.06,4.72,0,-664,2440,2415,2400,2375,2360,2407,2367,620,715,500,1760,5,1,122373926,2925,7.91,0.28,12,0.00,302.00,8537.00,3130,20240517,-23.64,2075,20250409,15.18,2825,-15.40,20250108,2075,15.18,20250409,3130,-23.64,20240517,2075,15.18,20250409,0.25,Y,123890,500,619 억,,5772222,N,N,8491,N,00,N
20250515,160751,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2390,-20,5,-0.83,374316673,155877,123.73,2415,2425,2385,3130,1690,2410,2401.36,4.72,0,-3970,2442,2426,2404,2388,2366,2415,2377,620,720,500,1780,5,1,122373926,2925,7.91,0.28,12,0.13,302.00,8537.00,3130,20240517,-23.64,2075,20250409,15.18,2825,-15.40,20250108,2075,15.18,20250409,3130,-23.64,20240517,2075,15.18,20250409,0.26,Y,123890,500,619 억,,5778788,N,N,8491,N,00,N
20250515,150800,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,-5,5,-0.21,357158433,148698,118.03,2415,2425,2385,3130,1690,2410,2401.90,4.72,0,1586,2442,2426,2404,2388,2366,2415,2377,620,720,500,1780,5,1,122373926,2943,7.96,0.28,12,0.12,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.26,Y,123890,500,619 억,,5778788,N,N,6280,N,00,N
20250515,140801,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2390,-20,5,-0.83,294962113,122709,97.40,2415,2425,2385,3130,1690,2410,2403.75,4.72,0,6972,2442,2426,2404,2388,2366,2415,2377,620,720,500,1780,5,1,122373926,2925,7.91,0.28,12,0.10,302.00,8537.00,3130,20240517,-23.64,2075,20250409,15.18,2825,-15.40,20250108,2075,15.18,20250409,3130,-23.64,20240517,2075,15.18,20250409,0.26,Y,123890,500,619 억,,5778788,N,N,6280,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 160654 55 60.00 KOSPI 금융 N N N Y 60 N 2400 10 2 0.42 372975361 156855 100.49 2390 2405 2355 3105 1675 2390 2377.84 4.72 0 -43447 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2937 7.95 0.28 12 0.13 302.00 8537.00 3130 20240517 -23.32 2075 20250409 15.66 2825 -15.04 20250108 2075 15.66 20250409 3130 -23.32 20240517 2075 15.66 20250409 0.25 Y 123890 500 619 억 5772222 N N 22555 N 00 N
3 20250516 150705 55 60.00 KOSPI 금융 N N N Y 60 N 2400 10 2 0.42 350804811 147607 94.56 2390 2400 2355 3105 1675 2390 2376.61 4.72 0 -44848 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2937 7.95 0.28 12 0.12 302.00 8537.00 3130 20240517 -23.32 2075 20250409 15.66 2825 -15.04 20250108 2075 15.66 20250409 3130 -23.32 20240517 2075 15.66 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
4 20250516 140700 55 60.00 KOSPI 금융 N N N Y 60 N 2395 5 2 0.21 312032986 131395 84.18 2390 2395 2355 3105 1675 2390 2374.77 4.72 0 -38137 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2931 7.93 0.28 12 0.11 302.00 8537.00 3130 20240517 -23.48 2075 20250409 15.42 2825 -15.22 20250108 2075 15.42 20250409 3130 -23.48 20240517 2075 15.42 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
5 20250516 130658 55 60.00 KOSPI 금융 N N N Y 60 N 2375 -15 5 -0.63 250986776 105781 67.77 2390 2395 2355 3105 1675 2390 2372.70 4.72 0 -26134 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2906 7.86 0.28 12 0.09 302.00 8537.00 3130 20240517 -24.12 2075 20250409 14.46 2825 -15.93 20250108 2075 14.46 20250409 3130 -24.12 20240517 2075 14.46 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
6 20250516 120701 55 60.00 KOSPI 금융 N N N Y 60 N 2370 -20 5 -0.84 207716605 87547 56.09 2390 2395 2355 3105 1675 2390 2372.63 4.72 0 -29449 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2900 7.85 0.28 12 0.07 302.00 8537.00 3130 20240517 -24.28 2075 20250409 14.22 2825 -16.11 20250108 2075 14.22 20250409 3130 -24.28 20240517 2075 14.22 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
7 20250516 110636 55 60.00 KOSPI 금융 N N N Y 60 N 2385 -5 5 -0.21 188033785 79278 50.79 2390 2395 2355 3105 1675 2390 2371.83 4.72 0 -25006 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2919 7.90 0.28 12 0.06 302.00 8537.00 3130 20240517 -23.80 2075 20250409 14.94 2825 -15.58 20250108 2075 14.94 20250409 3130 -23.80 20240517 2075 14.94 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
8 20250516 100701 55 60.00 KOSPI 금융 N N N Y 60 N 2365 -25 5 -1.05 91097725 38339 24.56 2390 2395 2365 3105 1675 2390 2376.11 4.72 0 -25742 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2894 7.83 0.28 12 0.03 302.00 8537.00 3130 20240517 -24.44 2075 20250409 13.98 2825 -16.28 20250108 2075 13.98 20250409 3130 -24.44 20240517 2075 13.98 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
9 20250516 090705 55 60.00 KOSPI 금융 N N N Y 60 N 2390 0 3 0.00 5540310 2320 1.49 2390 2390 2385 3105 1675 2390 2388.06 4.72 0 -664 2440 2415 2400 2375 2360 2407 2367 620 715 500 1760 5 1 122373926 2925 7.91 0.28 12 0.00 302.00 8537.00 3130 20240517 -23.64 2075 20250409 15.18 2825 -15.40 20250108 2075 15.18 20250409 3130 -23.64 20240517 2075 15.18 20250409 0.25 Y 123890 500 619 억 5772222 N N 8491 N 00 N
10 20250515 160751 55 60.00 KOSPI 금융 N N N Y 60 N 2390 -20 5 -0.83 374316673 155877 123.73 2415 2425 2385 3130 1690 2410 2401.36 4.72 0 -3970 2442 2426 2404 2388 2366 2415 2377 620 720 500 1780 5 1 122373926 2925 7.91 0.28 12 0.13 302.00 8537.00 3130 20240517 -23.64 2075 20250409 15.18 2825 -15.40 20250108 2075 15.18 20250409 3130 -23.64 20240517 2075 15.18 20250409 0.26 Y 123890 500 619 억 5778788 N N 8491 N 00 N
11 20250515 150800 55 60.00 KOSPI 금융 N N N Y 60 N 2405 -5 5 -0.21 357158433 148698 118.03 2415 2425 2385 3130 1690 2410 2401.90 4.72 0 1586 2442 2426 2404 2388 2366 2415 2377 620 720 500 1780 5 1 122373926 2943 7.96 0.28 12 0.12 302.00 8537.00 3130 20240517 -23.16 2075 20250409 15.90 2825 -14.87 20250108 2075 15.90 20250409 3130 -23.16 20240517 2075 15.90 20250409 0.26 Y 123890 500 619 억 5778788 N N 6280 N 00 N
12 20250515 140801 55 60.00 KOSPI 금융 N N N Y 60 N 2390 -20 5 -0.83 294962113 122709 97.40 2415 2425 2385 3130 1690 2410 2403.75 4.72 0 6972 2442 2426 2404 2388 2366 2415 2377 620 720 500 1780 5 1 122373926 2925 7.91 0.28 12 0.10 302.00 8537.00 3130 20240517 -23.64 2075 20250409 15.18 2825 -15.40 20250108 2075 15.18 20250409 3130 -23.64 20240517 2075 15.18 20250409 0.26 Y 123890 500 619 억 5778788 N N 6280 N 00 N