ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002020/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
20250513,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-100,5,-0.44,807499975,35945,84.50,22500,22800,22150,29300,15800,22550,22464.88,6.64,0,6603,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2835,1.81,0.19,12,0.28,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,1210,N,00,N
20250513,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,-300,5,-1.33,776305325,34551,81.23,22500,22800,22150,29300,15800,22550,22468.39,6.64,0,6861,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2809,1.79,0.18,12,0.27,12429.00,120681.00,31000,20250320,-28.23,12570,20241209,77.01,31000,-28.23,20250320,13650,63.00,20250203,31000,-28.23,20250320,12570,77.01,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250513,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-100,5,-0.44,628889575,27934,65.67,22500,22800,22150,29300,15800,22550,22513.41,6.64,0,3431,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2835,1.81,0.19,12,0.22,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250513,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,0,3,0.00,565564675,25114,59.04,22500,22800,22150,29300,15800,22550,22519.90,6.64,0,3505,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2847,1.81,0.19,12,0.20,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250513,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,50,2,0.22,480488375,21348,50.19,22500,22800,22150,29300,15800,22550,22507.42,6.64,0,1205,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2854,1.82,0.19,12,0.17,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250513,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,50,2,0.22,333561775,14865,34.95,22500,22800,22150,29300,15800,22550,22439.41,6.64,0,486,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2854,1.82,0.19,12,0.12,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250513,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-250,5,-1.11,175421075,7821,18.39,22500,22800,22200,29300,15800,22550,22429.49,6.64,0,-441,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2816,1.79,0.18,12,0.06,12429.00,120681.00,31000,20250320,-28.06,12570,20241209,77.41,31000,-28.06,20250320,13650,63.37,20250203,31000,-28.06,20250320,12570,77.41,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250513,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,0,3,0.00,12290700,546,1.28,22500,22550,22500,29300,15800,22550,22510.44,6.64,0,-108,23250,22900,22450,22100,21650,23075,22275,631,6750,5000,16680,50,1,12626426,2847,1.81,0.19,12,0.00,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.96,Y,002020,5000,631 억,,838375,N,N,630,N,00,N
20250512,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,700,2,3.20,955244675,42537,113.57,22300,22800,22000,28400,15300,21850,22456.79,6.65,0,1684,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2847,1.81,0.19,12,0.34,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,630,N,00,N
20250512,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,700,2,3.20,895201425,39877,106.47,22300,22800,22000,28400,15300,21850,22449.07,6.65,0,2252,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2847,1.81,0.19,12,0.32,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,1265,N,00,N
20250512,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,550,2,2.52,769975025,34311,91.61,22300,22800,22000,28400,15300,21850,22441.05,6.65,0,1912,22750,22300,22050,21600,21350,22175,21475,631,6550,5000,16160,50,1,12626426,2828,1.80,0.19,12,0.27,12429.00,120681.00,31000,20250320,-27.74,12570,20241209,78.20,31000,-27.74,20250320,13650,64.10,20250203,31000,-27.74,20250320,12570,78.20,20241209,1.97,Y,002020,5000,631 억,,840258,N,N,1265,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 20250513 160125 55 60.00 KOSPI 금융 N N N Y 60 N 22450 -100 5 -0.44 807499975 35945 84.50 22500 22800 22150 29300 15800 22550 22464.88 6.64 0 6603 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2835 1.81 0.19 12 0.28 12429.00 120681.00 31000 20250320 -27.58 12570 20241209 78.60 31000 -27.58 20250320 13650 64.47 20250203 31000 -27.58 20250320 12570 78.60 20241209 1.96 Y 002020 5000 631 억 838375 N N 1210 N 00 N
3 20250513 150125 55 60.00 KOSPI 금융 N N N Y 60 N 22250 -300 5 -1.33 776305325 34551 81.23 22500 22800 22150 29300 15800 22550 22468.39 6.64 0 6861 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2809 1.79 0.18 12 0.27 12429.00 120681.00 31000 20250320 -28.23 12570 20241209 77.01 31000 -28.23 20250320 13650 63.00 20250203 31000 -28.23 20250320 12570 77.01 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
4 20250513 140125 55 60.00 KOSPI 금융 N N N Y 60 N 22450 -100 5 -0.44 628889575 27934 65.67 22500 22800 22150 29300 15800 22550 22513.41 6.64 0 3431 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2835 1.81 0.19 12 0.22 12429.00 120681.00 31000 20250320 -27.58 12570 20241209 78.60 31000 -27.58 20250320 13650 64.47 20250203 31000 -27.58 20250320 12570 78.60 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
5 20250513 130125 55 60.00 KOSPI 금융 N N N Y 60 N 22550 0 3 0.00 565564675 25114 59.04 22500 22800 22150 29300 15800 22550 22519.90 6.64 0 3505 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2847 1.81 0.19 12 0.20 12429.00 120681.00 31000 20250320 -27.26 12570 20241209 79.40 31000 -27.26 20250320 13650 65.20 20250203 31000 -27.26 20250320 12570 79.40 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
6 20250513 120126 55 60.00 KOSPI 금융 N N N Y 60 N 22600 50 2 0.22 480488375 21348 50.19 22500 22800 22150 29300 15800 22550 22507.42 6.64 0 1205 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2854 1.82 0.19 12 0.17 12429.00 120681.00 31000 20250320 -27.10 12570 20241209 79.79 31000 -27.10 20250320 13650 65.57 20250203 31000 -27.10 20250320 12570 79.79 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
7 20250513 110126 55 60.00 KOSPI 금융 N N N Y 60 N 22600 50 2 0.22 333561775 14865 34.95 22500 22800 22150 29300 15800 22550 22439.41 6.64 0 486 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2854 1.82 0.19 12 0.12 12429.00 120681.00 31000 20250320 -27.10 12570 20241209 79.79 31000 -27.10 20250320 13650 65.57 20250203 31000 -27.10 20250320 12570 79.79 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
8 20250513 100125 55 60.00 KOSPI 금융 N N N Y 60 N 22300 -250 5 -1.11 175421075 7821 18.39 22500 22800 22200 29300 15800 22550 22429.49 6.64 0 -441 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2816 1.79 0.18 12 0.06 12429.00 120681.00 31000 20250320 -28.06 12570 20241209 77.41 31000 -28.06 20250320 13650 63.37 20250203 31000 -28.06 20250320 12570 77.41 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
9 20250513 090126 55 60.00 KOSPI 금융 N N N Y 60 N 22550 0 3 0.00 12290700 546 1.28 22500 22550 22500 29300 15800 22550 22510.44 6.64 0 -108 23250 22900 22450 22100 21650 23075 22275 631 6750 5000 16680 50 1 12626426 2847 1.81 0.19 12 0.00 12429.00 120681.00 31000 20250320 -27.26 12570 20241209 79.40 31000 -27.26 20250320 13650 65.20 20250203 31000 -27.26 20250320 12570 79.40 20241209 1.96 Y 002020 5000 631 억 838375 N N 630 N 00 N
10 20250512 160124 55 60.00 KOSPI 금융 N N N Y 60 N 22550 700 2 3.20 955244675 42537 113.57 22300 22800 22000 28400 15300 21850 22456.79 6.65 0 1684 22750 22300 22050 21600 21350 22175 21475 631 6550 5000 16160 50 1 12626426 2847 1.81 0.19 12 0.34 12429.00 120681.00 31000 20250320 -27.26 12570 20241209 79.40 31000 -27.26 20250320 13650 65.20 20250203 31000 -27.26 20250320 12570 79.40 20241209 1.97 Y 002020 5000 631 억 840258 N N 630 N 00 N
11 20250512 150125 55 60.00 KOSPI 금융 N N N Y 60 N 22550 700 2 3.20 895201425 39877 106.47 22300 22800 22000 28400 15300 21850 22449.07 6.65 0 2252 22750 22300 22050 21600 21350 22175 21475 631 6550 5000 16160 50 1 12626426 2847 1.81 0.19 12 0.32 12429.00 120681.00 31000 20250320 -27.26 12570 20241209 79.40 31000 -27.26 20250320 13650 65.20 20250203 31000 -27.26 20250320 12570 79.40 20241209 1.97 Y 002020 5000 631 억 840258 N N 1265 N 00 N
12 20250512 140125 55 60.00 KOSPI 금융 N N N Y 60 N 22400 550 2 2.52 769975025 34311 91.61 22300 22800 22000 28400 15300 21850 22441.05 6.65 0 1912 22750 22300 22050 21600 21350 22175 21475 631 6550 5000 16160 50 1 12626426 2828 1.80 0.19 12 0.27 12429.00 120681.00 31000 20250320 -27.74 12570 20241209 78.20 31000 -27.74 20250320 13650 64.10 20250203 31000 -27.74 20250320 12570 78.20 20241209 1.97 Y 002020 5000 631 억 840258 N N 1265 N 00 N