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
010060/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
20250513,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,5400,2,7.88,19581823150,274267,185.93,67600,74400,67300,89000,48000,68500,71382.39,16.54,0,-3199,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13904,14.77,0.35,12,1.46,5005.00,209224.00,107300,20240523,-31.13,54900,20241209,34.61,87100,-15.15,20250310,57900,27.63,20250102,107300,-31.13,20240523,54900,34.61,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,9529,N,00,N
20250513,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,5400,2,7.88,16637317600,234483,158.96,67600,74000,67300,89000,48000,68500,70953.19,16.54,0,11348,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13904,14.77,0.35,12,1.25,5005.00,209224.00,107300,20240523,-31.13,54900,20241209,34.61,87100,-15.15,20250310,57900,27.63,20250102,107300,-31.13,20240523,54900,34.61,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250513,140239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,71500,3000,2,4.38,9654906500,138414,93.83,67600,71800,67300,89000,48000,68500,69753.83,16.54,0,14830,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13453,14.29,0.34,12,0.74,5005.00,209224.00,107300,20240523,-33.36,54900,20241209,30.24,87100,-17.91,20250310,57900,23.49,20250102,107300,-33.36,20240523,54900,30.24,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250513,130239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,70100,1600,2,2.34,5194748450,75603,51.25,67600,70200,67300,89000,48000,68500,68710.88,16.54,0,4173,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13189,14.01,0.34,12,0.40,5005.00,209224.00,107300,20240523,-34.67,54900,20241209,27.69,87100,-19.52,20250310,57900,21.07,20250102,107300,-34.67,20240523,54900,27.69,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250513,120240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,69200,700,2,1.02,3250931850,47692,32.33,67600,69200,67300,89000,48000,68500,68165.14,16.54,0,-4733,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,13020,13.83,0.33,12,0.25,5005.00,209224.00,107300,20240523,-35.51,54900,20241209,26.05,87100,-20.55,20250310,57900,19.52,20250102,107300,-35.51,20240523,54900,26.05,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250513,110239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-300,5,-0.44,2042887000,30113,20.41,67600,68300,67300,89000,48000,68500,67840.70,16.54,0,-7684,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,12832,13.63,0.33,12,0.16,5005.00,209224.00,107300,20240523,-36.44,54900,20241209,24.23,87100,-21.70,20250310,57900,17.79,20250102,107300,-36.44,20240523,54900,24.23,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250513,100240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67650,-850,5,-1.24,1530234100,22578,15.31,67600,68300,67300,89000,48000,68500,67775.45,16.54,0,-6560,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,12728,13.52,0.32,12,0.12,5005.00,209224.00,107300,20240523,-36.95,54900,20241209,23.22,87100,-22.33,20250310,57900,16.84,20250102,107300,-36.95,20240523,54900,23.22,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250513,090241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,-900,5,-1.31,436493800,6457,4.38,67600,68100,67300,89000,48000,68500,67600.09,16.54,0,-3113,70633,69566,68633,67566,66633,70100,68100,1069,20500,5000,50690,100,1,18814917,12719,13.51,0.32,12,0.03,5005.00,209224.00,107300,20240523,-37.00,54900,20241209,23.13,87100,-22.39,20250310,57900,16.75,20250102,107300,-37.00,20240523,54900,23.13,20241209,1.38,Y,010060,5000,1068 억,,3112804,N,N,15608,N,00,N
20250512,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68500,1500,2,2.24,10139517300,147513,143.99,67900,69700,67700,87100,46900,67000,68736.44,16.61,0,-12030,68600,67800,67100,66300,65600,67450,65950,1069,20100,5000,49580,100,1,18814917,12888,13.69,0.33,12,0.78,5005.00,209224.00,107300,20240523,-36.16,54900,20241209,24.77,87100,-21.35,20250310,57900,18.31,20250102,107300,-36.16,20240523,54900,24.77,20241209,1.45,Y,010060,5000,1068 억,,3125761,N,N,15608,N,00,N
20250512,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,1200,2,1.79,9617295700,139863,136.52,67900,69700,67700,87100,46900,67000,68762.26,16.61,0,-10509,68600,67800,67100,66300,65600,67450,65950,1069,20100,5000,49580,100,1,18814917,12832,13.63,0.33,12,0.74,5005.00,209224.00,107300,20240523,-36.44,54900,20241209,24.23,87100,-21.70,20250310,57900,17.79,20250102,107300,-36.44,20240523,54900,24.23,20241209,1.45,Y,010060,5000,1068 억,,3125761,N,N,15130,N,00,N
20250512,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,1400,2,2.09,8657517750,125789,122.79,67900,69700,67700,87100,46900,67000,68825.71,16.61,0,-7035,68600,67800,67100,66300,65600,67450,65950,1069,20100,5000,49580,100,1,18814917,12869,13.67,0.33,12,0.67,5005.00,209224.00,107300,20240523,-36.25,54900,20241209,24.59,87100,-21.47,20250310,57900,18.13,20250102,107300,-36.25,20240523,54900,24.59,20241209,1.45,Y,010060,5000,1068 억,,3125761,N,N,15130,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 160236 55 30.00 KOSPI200 금융 N N N Y 40 N 73900 5400 2 7.88 19581823150 274267 185.93 67600 74400 67300 89000 48000 68500 71382.39 16.54 0 -3199 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 13904 14.77 0.35 12 1.46 5005.00 209224.00 107300 20240523 -31.13 54900 20241209 34.61 87100 -15.15 20250310 57900 27.63 20250102 107300 -31.13 20240523 54900 34.61 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 9529 N 00 N
3 20250513 150238 55 30.00 KOSPI200 금융 N N N Y 40 N 73900 5400 2 7.88 16637317600 234483 158.96 67600 74000 67300 89000 48000 68500 70953.19 16.54 0 11348 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 13904 14.77 0.35 12 1.25 5005.00 209224.00 107300 20240523 -31.13 54900 20241209 34.61 87100 -15.15 20250310 57900 27.63 20250102 107300 -31.13 20240523 54900 34.61 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
4 20250513 140239 55 30.00 KOSPI200 금융 N N N Y 40 N 71500 3000 2 4.38 9654906500 138414 93.83 67600 71800 67300 89000 48000 68500 69753.83 16.54 0 14830 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 13453 14.29 0.34 12 0.74 5005.00 209224.00 107300 20240523 -33.36 54900 20241209 30.24 87100 -17.91 20250310 57900 23.49 20250102 107300 -33.36 20240523 54900 30.24 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
5 20250513 130239 55 30.00 KOSPI200 금융 N N N Y 40 N 70100 1600 2 2.34 5194748450 75603 51.25 67600 70200 67300 89000 48000 68500 68710.88 16.54 0 4173 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 13189 14.01 0.34 12 0.40 5005.00 209224.00 107300 20240523 -34.67 54900 20241209 27.69 87100 -19.52 20250310 57900 21.07 20250102 107300 -34.67 20240523 54900 27.69 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
6 20250513 120240 55 30.00 KOSPI200 금융 N N N Y 40 N 69200 700 2 1.02 3250931850 47692 32.33 67600 69200 67300 89000 48000 68500 68165.14 16.54 0 -4733 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 13020 13.83 0.33 12 0.25 5005.00 209224.00 107300 20240523 -35.51 54900 20241209 26.05 87100 -20.55 20250310 57900 19.52 20250102 107300 -35.51 20240523 54900 26.05 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
7 20250513 110239 55 30.00 KOSPI200 금융 N N N Y 40 N 68200 -300 5 -0.44 2042887000 30113 20.41 67600 68300 67300 89000 48000 68500 67840.70 16.54 0 -7684 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 12832 13.63 0.33 12 0.16 5005.00 209224.00 107300 20240523 -36.44 54900 20241209 24.23 87100 -21.70 20250310 57900 17.79 20250102 107300 -36.44 20240523 54900 24.23 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
8 20250513 100240 55 30.00 KOSPI200 금융 N N N Y 40 N 67650 -850 5 -1.24 1530234100 22578 15.31 67600 68300 67300 89000 48000 68500 67775.45 16.54 0 -6560 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 12728 13.52 0.32 12 0.12 5005.00 209224.00 107300 20240523 -36.95 54900 20241209 23.22 87100 -22.33 20250310 57900 16.84 20250102 107300 -36.95 20240523 54900 23.22 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
9 20250513 090241 55 30.00 KOSPI200 금융 N N N Y 40 N 67600 -900 5 -1.31 436493800 6457 4.38 67600 68100 67300 89000 48000 68500 67600.09 16.54 0 -3113 70633 69566 68633 67566 66633 70100 68100 1069 20500 5000 50690 100 1 18814917 12719 13.51 0.32 12 0.03 5005.00 209224.00 107300 20240523 -37.00 54900 20241209 23.13 87100 -22.39 20250310 57900 16.75 20250102 107300 -37.00 20240523 54900 23.13 20241209 1.38 Y 010060 5000 1068 억 3112804 N N 15608 N 00 N
10 20250512 160236 55 30.00 KOSPI200 금융 N N N Y 40 N 68500 1500 2 2.24 10139517300 147513 143.99 67900 69700 67700 87100 46900 67000 68736.44 16.61 0 -12030 68600 67800 67100 66300 65600 67450 65950 1069 20100 5000 49580 100 1 18814917 12888 13.69 0.33 12 0.78 5005.00 209224.00 107300 20240523 -36.16 54900 20241209 24.77 87100 -21.35 20250310 57900 18.31 20250102 107300 -36.16 20240523 54900 24.77 20241209 1.45 Y 010060 5000 1068 억 3125761 N N 15608 N 00 N
11 20250512 150237 55 30.00 KOSPI200 금융 N N N Y 40 N 68200 1200 2 1.79 9617295700 139863 136.52 67900 69700 67700 87100 46900 67000 68762.26 16.61 0 -10509 68600 67800 67100 66300 65600 67450 65950 1069 20100 5000 49580 100 1 18814917 12832 13.63 0.33 12 0.74 5005.00 209224.00 107300 20240523 -36.44 54900 20241209 24.23 87100 -21.70 20250310 57900 17.79 20250102 107300 -36.44 20240523 54900 24.23 20241209 1.45 Y 010060 5000 1068 억 3125761 N N 15130 N 00 N
12 20250512 140237 55 30.00 KOSPI200 금융 N N N Y 40 N 68400 1400 2 2.09 8657517750 125789 122.79 67900 69700 67700 87100 46900 67000 68825.71 16.61 0 -7035 68600 67800 67100 66300 65600 67450 65950 1069 20100 5000 49580 100 1 18814917 12869 13.67 0.33 12 0.67 5005.00 209224.00 107300 20240523 -36.25 54900 20241209 24.59 87100 -21.47 20250310 57900 18.13 20250102 107300 -36.25 20240523 54900 24.59 20241209 1.45 Y 010060 5000 1068 억 3125761 N N 15130 N 00 N