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
138930/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
20250516,160706,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,20,2,0.19,5893868465,560768,95.00,10500,10580,10440,13620,7340,10480,10510.35,40.78,0,38119,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33430,4.63,0.31,12,0.18,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,50015,N,00,N
20250516,150720,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,20,2,0.19,5235155875,498074,84.38,10500,10580,10440,13620,7340,10480,10510.80,40.78,0,45256,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33430,4.63,0.31,12,0.16,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250516,140714,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10550,70,2,0.67,3955393920,376370,63.76,10500,10580,10440,13620,7340,10480,10509.32,40.78,0,70125,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33589,4.66,0.32,12,0.12,2266.00,33451.00,12300,20250131,-14.23,7940,20240618,32.87,12300,-14.23,20250131,9260,13.93,20250409,12300,-14.23,20250131,7940,32.87,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250516,130712,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,20,2,0.19,2536136955,241672,40.94,10500,10560,10440,13620,7340,10480,10494.13,40.78,0,59814,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33430,4.63,0.31,12,0.08,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250516,120715,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,10,2,0.10,1986887960,189370,32.08,10500,10560,10440,13620,7340,10480,10492.09,40.78,0,41512,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33398,4.63,0.31,12,0.06,2266.00,33451.00,12300,20250131,-14.72,7940,20240618,32.12,12300,-14.72,20250131,9260,13.28,20250409,12300,-14.72,20250131,7940,32.12,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250516,110648,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,10,2,0.10,1385179010,131909,22.35,10500,10560,10470,13620,7340,10480,10501.02,40.78,0,44655,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33398,4.63,0.31,12,0.04,2266.00,33451.00,12300,20250131,-14.72,7940,20240618,32.12,12300,-14.72,20250131,9260,13.28,20250409,12300,-14.72,20250131,7940,32.12,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250516,100714,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10495,15,2,0.14,847864840,80661,13.66,10500,10560,10480,13620,7340,10480,10511.46,40.78,0,29978,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33414,4.63,0.31,12,0.03,2266.00,33451.00,12300,20250131,-14.67,7940,20240618,32.18,12300,-14.67,20250131,9260,13.34,20250409,12300,-14.67,20250131,7940,32.18,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250516,090719,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10500,20,2,0.19,122290560,11648,1.97,10500,10520,10480,13620,7340,10480,10498.85,40.78,0,748,10760,10620,10500,10360,10240,10690,10430,16297,3140,5000,7960,10,1,318383519,33430,4.63,0.31,12,0.00,2266.00,33451.00,12300,20250131,-14.63,7940,20240618,32.24,12300,-14.63,20250131,9260,13.39,20250409,12300,-14.63,20250131,7940,32.24,20240618,0.07,Y,138930,5000,16296 억,,129852321,N,N,14619,N,00,N
20250515,160807,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10480,-70,5,-0.66,6220378915,590294,68.54,10440,10640,10380,13710,7390,10550,10537.76,40.79,0,92400,10690,10620,10530,10460,10370,10630,10470,16297,3160,5000,8010,10,1,318383519,33367,4.62,0.31,12,0.19,2266.00,33451.00,12300,20250131,-14.80,7940,20240618,31.99,12300,-14.80,20250131,9260,13.17,20250409,12300,-14.80,20250131,7940,31.99,20240618,0.07,Y,138930,5000,16296 억,,129866394,N,N,14619,N,00,N
20250515,150815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10490,-60,5,-0.57,5604036385,531481,61.71,10440,10640,10380,13710,7390,10550,10544.19,40.79,0,72613,10690,10620,10530,10460,10370,10630,10470,16297,3160,5000,8010,10,1,318383519,33398,4.63,0.31,12,0.17,2266.00,33451.00,12300,20250131,-14.72,7940,20240618,32.12,12300,-14.72,20250131,9260,13.28,20250409,12300,-14.72,20250131,7940,32.12,20240618,0.07,Y,138930,5000,16296 억,,129866394,N,N,27881,N,00,N
20250515,140817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10520,-30,5,-0.28,4747978585,449905,52.24,10440,10640,10380,13710,7390,10550,10553.29,40.79,0,62499,10690,10620,10530,10460,10370,10630,10470,16297,3160,5000,8010,10,1,318383519,33494,4.64,0.31,12,0.14,2266.00,33451.00,12300,20250131,-14.47,7940,20240618,32.49,12300,-14.47,20250131,9260,13.61,20250409,12300,-14.47,20250131,7940,32.49,20240618,0.07,Y,138930,5000,16296 억,,129866394,N,N,27881,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 160706 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 20 2 0.19 5893868465 560768 95.00 10500 10580 10440 13620 7340 10480 10510.35 40.78 0 38119 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33430 4.63 0.31 12 0.18 2266.00 33451.00 12300 20250131 -14.63 7940 20240618 32.24 12300 -14.63 20250131 9260 13.39 20250409 12300 -14.63 20250131 7940 32.24 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 50015 N 00 N
3 20250516 150720 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 20 2 0.19 5235155875 498074 84.38 10500 10580 10440 13620 7340 10480 10510.80 40.78 0 45256 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33430 4.63 0.31 12 0.16 2266.00 33451.00 12300 20250131 -14.63 7940 20240618 32.24 12300 -14.63 20250131 9260 13.39 20250409 12300 -14.63 20250131 7940 32.24 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
4 20250516 140714 55 30.00 KOSPI200 금융 N N N Y 40 N 10550 70 2 0.67 3955393920 376370 63.76 10500 10580 10440 13620 7340 10480 10509.32 40.78 0 70125 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33589 4.66 0.32 12 0.12 2266.00 33451.00 12300 20250131 -14.23 7940 20240618 32.87 12300 -14.23 20250131 9260 13.93 20250409 12300 -14.23 20250131 7940 32.87 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
5 20250516 130712 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 20 2 0.19 2536136955 241672 40.94 10500 10560 10440 13620 7340 10480 10494.13 40.78 0 59814 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33430 4.63 0.31 12 0.08 2266.00 33451.00 12300 20250131 -14.63 7940 20240618 32.24 12300 -14.63 20250131 9260 13.39 20250409 12300 -14.63 20250131 7940 32.24 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
6 20250516 120715 55 30.00 KOSPI200 금융 N N N Y 40 N 10490 10 2 0.10 1986887960 189370 32.08 10500 10560 10440 13620 7340 10480 10492.09 40.78 0 41512 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33398 4.63 0.31 12 0.06 2266.00 33451.00 12300 20250131 -14.72 7940 20240618 32.12 12300 -14.72 20250131 9260 13.28 20250409 12300 -14.72 20250131 7940 32.12 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
7 20250516 110648 55 30.00 KOSPI200 금융 N N N Y 40 N 10490 10 2 0.10 1385179010 131909 22.35 10500 10560 10470 13620 7340 10480 10501.02 40.78 0 44655 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33398 4.63 0.31 12 0.04 2266.00 33451.00 12300 20250131 -14.72 7940 20240618 32.12 12300 -14.72 20250131 9260 13.28 20250409 12300 -14.72 20250131 7940 32.12 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
8 20250516 100714 55 30.00 KOSPI200 금융 N N N Y 40 N 10495 15 2 0.14 847864840 80661 13.66 10500 10560 10480 13620 7340 10480 10511.46 40.78 0 29978 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33414 4.63 0.31 12 0.03 2266.00 33451.00 12300 20250131 -14.67 7940 20240618 32.18 12300 -14.67 20250131 9260 13.34 20250409 12300 -14.67 20250131 7940 32.18 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
9 20250516 090719 55 30.00 KOSPI200 금융 N N N Y 40 N 10500 20 2 0.19 122290560 11648 1.97 10500 10520 10480 13620 7340 10480 10498.85 40.78 0 748 10760 10620 10500 10360 10240 10690 10430 16297 3140 5000 7960 10 1 318383519 33430 4.63 0.31 12 0.00 2266.00 33451.00 12300 20250131 -14.63 7940 20240618 32.24 12300 -14.63 20250131 9260 13.39 20250409 12300 -14.63 20250131 7940 32.24 20240618 0.07 Y 138930 5000 16296 억 129852321 N N 14619 N 00 N
10 20250515 160807 55 30.00 KOSPI200 금융 N N N Y 40 N 10480 -70 5 -0.66 6220378915 590294 68.54 10440 10640 10380 13710 7390 10550 10537.76 40.79 0 92400 10690 10620 10530 10460 10370 10630 10470 16297 3160 5000 8010 10 1 318383519 33367 4.62 0.31 12 0.19 2266.00 33451.00 12300 20250131 -14.80 7940 20240618 31.99 12300 -14.80 20250131 9260 13.17 20250409 12300 -14.80 20250131 7940 31.99 20240618 0.07 Y 138930 5000 16296 억 129866394 N N 14619 N 00 N
11 20250515 150815 55 30.00 KOSPI200 금융 N N N Y 40 N 10490 -60 5 -0.57 5604036385 531481 61.71 10440 10640 10380 13710 7390 10550 10544.19 40.79 0 72613 10690 10620 10530 10460 10370 10630 10470 16297 3160 5000 8010 10 1 318383519 33398 4.63 0.31 12 0.17 2266.00 33451.00 12300 20250131 -14.72 7940 20240618 32.12 12300 -14.72 20250131 9260 13.28 20250409 12300 -14.72 20250131 7940 32.12 20240618 0.07 Y 138930 5000 16296 억 129866394 N N 27881 N 00 N
12 20250515 140817 55 30.00 KOSPI200 금융 N N N Y 40 N 10520 -30 5 -0.28 4747978585 449905 52.24 10440 10640 10380 13710 7390 10550 10553.29 40.79 0 62499 10690 10620 10530 10460 10370 10630 10470 16297 3160 5000 8010 10 1 318383519 33494 4.64 0.31 12 0.14 2266.00 33451.00 12300 20250131 -14.47 7940 20240618 32.49 12300 -14.47 20250131 9260 13.61 20250409 12300 -14.47 20250131 7940 32.49 20240618 0.07 Y 138930 5000 16296 억 129866394 N N 27881 N 00 N