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
229640/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
20250516,160817,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35000,-200,5,-0.57,3806829375,108190,88.82,34750,35500,34750,45750,24650,35200,35187.19,3.55,0,-5397,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10719,34.31,5.78,12,0.35,1020.00,6056.00,51300,20250120,-31.77,21800,20240909,60.55,51300,-31.77,20250120,26100,34.10,20250409,51300,-31.77,20250120,21800,60.55,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,19479,N,00,N
20250516,150833,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35100,-100,5,-0.28,3530153625,100291,82.34,34750,35500,34750,45750,24650,35200,35199.11,3.55,0,-6688,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10749,34.41,5.80,12,0.33,1020.00,6056.00,51300,20250120,-31.58,21800,20240909,61.01,51300,-31.58,20250120,26100,34.48,20250409,51300,-31.58,20250120,21800,61.01,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250516,140827,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34850,-350,5,-0.99,3017585625,85652,70.32,34750,35500,34750,45750,24650,35200,35230.77,3.55,0,-7723,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10673,34.17,5.75,12,0.28,1020.00,6056.00,51300,20250120,-32.07,21800,20240909,59.86,51300,-32.07,20250120,26100,33.52,20250409,51300,-32.07,20250120,21800,59.86,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250516,130824,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35200,0,3,0.00,2627829050,74520,61.18,34750,35500,34750,45750,24650,35200,35263.41,3.55,0,-4054,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10780,34.51,5.81,12,0.24,1020.00,6056.00,51300,20250120,-31.38,21800,20240909,61.47,51300,-31.38,20250120,26100,34.87,20250409,51300,-31.38,20250120,21800,61.47,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250516,120830,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35250,50,2,0.14,2267744750,64280,52.77,34750,35500,34750,45750,24650,35200,35279.17,3.55,0,-5423,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10795,34.56,5.82,12,0.21,1020.00,6056.00,51300,20250120,-31.29,21800,20240909,61.70,51300,-31.29,20250120,26100,35.06,20250409,51300,-31.29,20250120,21800,61.70,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250516,110755,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35200,0,3,0.00,1924870025,54552,44.79,34750,35500,34750,45750,24650,35200,35285.05,3.55,0,-8978,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10780,34.51,5.81,12,0.18,1020.00,6056.00,51300,20250120,-31.38,21800,20240909,61.47,51300,-31.38,20250120,26100,34.87,20250409,51300,-31.38,20250120,21800,61.47,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250516,100821,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35350,150,2,0.43,1323486525,37518,30.80,34750,35500,34750,45750,24650,35200,35276.04,3.55,0,-11315,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10826,34.66,5.84,12,0.12,1020.00,6056.00,51300,20250120,-31.09,21800,20240909,62.16,51300,-31.09,20250120,26100,35.44,20250409,51300,-31.09,20250120,21800,62.16,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250516,090832,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35400,200,2,0.57,160240850,4578,3.76,34750,35450,34750,45750,24650,35200,35002.37,3.55,0,1537,36733,35966,35333,34566,33933,35650,34250,153,10550,500,25340,50,1,30624879,10841,34.71,5.85,12,0.01,1020.00,6056.00,51300,20250120,-30.99,21800,20240909,62.39,51300,-30.99,20250120,26100,35.63,20250409,51300,-30.99,20250120,21800,62.39,20240909,1.48,Y,229640,500,153 억,,1086750,N,N,21436,N,00,N
20250515,160930,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35200,-600,5,-1.68,4279825850,121802,58.58,36100,36100,34700,46500,25100,35800,35137.55,3.64,0,-29441,36666,36232,35716,35282,34766,36450,35500,153,10700,500,25770,50,1,30624879,10780,34.51,5.81,12,0.40,1020.00,6056.00,51300,20250120,-31.38,21800,20240909,61.47,51300,-31.38,20250120,26100,34.87,20250409,51300,-31.38,20250120,21800,61.47,20240909,1.50,Y,229640,500,153 억,,1115832,N,N,21436,N,00,N
20250515,150941,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35050,-750,5,-2.09,4137168550,117737,56.63,36100,36100,34700,46500,25100,35800,35139.07,3.64,0,-28420,36666,36232,35716,35282,34766,36450,35500,153,10700,500,25770,50,1,30624879,10734,34.36,5.79,12,0.38,1020.00,6056.00,51300,20250120,-31.68,21800,20240909,60.78,51300,-31.68,20250120,26100,34.29,20250409,51300,-31.68,20250120,21800,60.78,20240909,1.50,Y,229640,500,153 억,,1115832,N,N,23787,N,00,N
20250515,140941,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35200,-600,5,-1.68,3658651875,104094,50.07,36100,36100,34700,46500,25100,35800,35147.58,3.64,0,-24096,36666,36232,35716,35282,34766,36450,35500,153,10700,500,25770,50,1,30624879,10780,34.51,5.81,12,0.34,1020.00,6056.00,51300,20250120,-31.38,21800,20240909,61.47,51300,-31.38,20250120,26100,34.87,20250409,51300,-31.38,20250120,21800,61.47,20240909,1.50,Y,229640,500,153 억,,1115832,N,N,23787,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 160817 55 40.00 KOSPI 금융 N N N Y 40 N 35000 -200 5 -0.57 3806829375 108190 88.82 34750 35500 34750 45750 24650 35200 35187.19 3.55 0 -5397 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10719 34.31 5.78 12 0.35 1020.00 6056.00 51300 20250120 -31.77 21800 20240909 60.55 51300 -31.77 20250120 26100 34.10 20250409 51300 -31.77 20250120 21800 60.55 20240909 1.48 Y 229640 500 153 억 1086750 N N 19479 N 00 N
3 20250516 150833 55 40.00 KOSPI 금융 N N N Y 40 N 35100 -100 5 -0.28 3530153625 100291 82.34 34750 35500 34750 45750 24650 35200 35199.11 3.55 0 -6688 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10749 34.41 5.80 12 0.33 1020.00 6056.00 51300 20250120 -31.58 21800 20240909 61.01 51300 -31.58 20250120 26100 34.48 20250409 51300 -31.58 20250120 21800 61.01 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
4 20250516 140827 55 40.00 KOSPI 금융 N N N Y 40 N 34850 -350 5 -0.99 3017585625 85652 70.32 34750 35500 34750 45750 24650 35200 35230.77 3.55 0 -7723 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10673 34.17 5.75 12 0.28 1020.00 6056.00 51300 20250120 -32.07 21800 20240909 59.86 51300 -32.07 20250120 26100 33.52 20250409 51300 -32.07 20250120 21800 59.86 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
5 20250516 130824 55 40.00 KOSPI 금융 N N N Y 40 N 35200 0 3 0.00 2627829050 74520 61.18 34750 35500 34750 45750 24650 35200 35263.41 3.55 0 -4054 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10780 34.51 5.81 12 0.24 1020.00 6056.00 51300 20250120 -31.38 21800 20240909 61.47 51300 -31.38 20250120 26100 34.87 20250409 51300 -31.38 20250120 21800 61.47 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
6 20250516 120830 55 40.00 KOSPI 금융 N N N Y 40 N 35250 50 2 0.14 2267744750 64280 52.77 34750 35500 34750 45750 24650 35200 35279.17 3.55 0 -5423 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10795 34.56 5.82 12 0.21 1020.00 6056.00 51300 20250120 -31.29 21800 20240909 61.70 51300 -31.29 20250120 26100 35.06 20250409 51300 -31.29 20250120 21800 61.70 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
7 20250516 110755 55 40.00 KOSPI 금융 N N N Y 40 N 35200 0 3 0.00 1924870025 54552 44.79 34750 35500 34750 45750 24650 35200 35285.05 3.55 0 -8978 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10780 34.51 5.81 12 0.18 1020.00 6056.00 51300 20250120 -31.38 21800 20240909 61.47 51300 -31.38 20250120 26100 34.87 20250409 51300 -31.38 20250120 21800 61.47 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
8 20250516 100821 55 40.00 KOSPI 금융 N N N Y 40 N 35350 150 2 0.43 1323486525 37518 30.80 34750 35500 34750 45750 24650 35200 35276.04 3.55 0 -11315 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10826 34.66 5.84 12 0.12 1020.00 6056.00 51300 20250120 -31.09 21800 20240909 62.16 51300 -31.09 20250120 26100 35.44 20250409 51300 -31.09 20250120 21800 62.16 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
9 20250516 090832 55 40.00 KOSPI 금융 N N N Y 40 N 35400 200 2 0.57 160240850 4578 3.76 34750 35450 34750 45750 24650 35200 35002.37 3.55 0 1537 36733 35966 35333 34566 33933 35650 34250 153 10550 500 25340 50 1 30624879 10841 34.71 5.85 12 0.01 1020.00 6056.00 51300 20250120 -30.99 21800 20240909 62.39 51300 -30.99 20250120 26100 35.63 20250409 51300 -30.99 20250120 21800 62.39 20240909 1.48 Y 229640 500 153 억 1086750 N N 21436 N 00 N
10 20250515 160930 55 40.00 KOSPI 금융 N N N Y 40 N 35200 -600 5 -1.68 4279825850 121802 58.58 36100 36100 34700 46500 25100 35800 35137.55 3.64 0 -29441 36666 36232 35716 35282 34766 36450 35500 153 10700 500 25770 50 1 30624879 10780 34.51 5.81 12 0.40 1020.00 6056.00 51300 20250120 -31.38 21800 20240909 61.47 51300 -31.38 20250120 26100 34.87 20250409 51300 -31.38 20250120 21800 61.47 20240909 1.50 Y 229640 500 153 억 1115832 N N 21436 N 00 N
11 20250515 150941 55 40.00 KOSPI 금융 N N N Y 40 N 35050 -750 5 -2.09 4137168550 117737 56.63 36100 36100 34700 46500 25100 35800 35139.07 3.64 0 -28420 36666 36232 35716 35282 34766 36450 35500 153 10700 500 25770 50 1 30624879 10734 34.36 5.79 12 0.38 1020.00 6056.00 51300 20250120 -31.68 21800 20240909 60.78 51300 -31.68 20250120 26100 34.29 20250409 51300 -31.68 20250120 21800 60.78 20240909 1.50 Y 229640 500 153 억 1115832 N N 23787 N 00 N
12 20250515 140941 55 40.00 KOSPI 금융 N N N Y 40 N 35200 -600 5 -1.68 3658651875 104094 50.07 36100 36100 34700 46500 25100 35800 35147.58 3.64 0 -24096 36666 36232 35716 35282 34766 36450 35500 153 10700 500 25770 50 1 30624879 10780 34.51 5.81 12 0.34 1020.00 6056.00 51300 20250120 -31.38 21800 20240909 61.47 51300 -31.38 20250120 26100 34.87 20250409 51300 -31.38 20250120 21800 61.47 20240909 1.50 Y 229640 500 153 억 1115832 N N 23787 N 00 N