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
034830/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
20250513,160405,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,235578427,220415,74.46,1064,1071,1064,1383,745,1064,1068.79,4.74,0,32391,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.09,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,14712,N,00,N
20250513,150410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,226568340,211985,71.61,1064,1071,1064,1383,745,1064,1068.79,4.74,0,32652,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.08,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250513,140410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1070,6,2,0.56,177675986,166208,56.15,1064,1071,1064,1383,745,1064,1069.00,4.74,0,32501,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2702,-16.46,0.26,12,0.07,-65.00,4039.00,1119,20240828,-4.38,973,20250409,9.97,1078,-0.74,20250502,973,9.97,20250409,1119,-4.38,20240828,973,9.97,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250513,130412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1070,6,2,0.56,160901620,150528,50.85,1064,1071,1064,1383,745,1064,1068.91,4.74,0,33244,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2702,-16.46,0.26,12,0.06,-65.00,4039.00,1119,20240828,-4.38,973,20250409,9.97,1078,-0.74,20250502,973,9.97,20250409,1119,-4.38,20240828,973,9.97,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250513,120413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1070,6,2,0.56,140444611,131405,44.39,1064,1071,1064,1383,745,1064,1068.79,4.74,0,31949,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2702,-16.46,0.26,12,0.05,-65.00,4039.00,1119,20240828,-4.38,973,20250409,9.97,1078,-0.74,20250502,973,9.97,20250409,1119,-4.38,20240828,973,9.97,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250513,110411,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,87890589,82265,27.79,1064,1070,1064,1383,745,1064,1068.38,4.74,0,17785,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.03,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250513,100412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,4,2,0.38,53660016,50199,16.96,1064,1070,1064,1383,745,1064,1068.95,4.74,0,10739,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2697,-16.43,0.26,12,0.02,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250513,090414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1069,5,2,0.47,4303925,4033,1.36,1064,1069,1064,1383,745,1064,1067.18,4.74,0,3037,1112,1087,1045,1020,978,1100,1033,2525,319,1000,800,1,1,252489230,2699,-16.45,0.26,12,0.00,-65.00,4039.00,1119,20240828,-4.47,973,20250409,9.87,1078,-0.83,20250502,973,9.87,20250409,1119,-4.47,20240828,973,9.87,20250409,0.52,Y,034830,1000,2524 억,,11976155,N,N,17176,N,00,N
20250512,160404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1064,7,2,0.66,313762852,295770,134.82,1057,1070,1003,1374,740,1057,1060.83,4.69,0,97226,1075,1065,1058,1048,1041,1062,1045,2525,317,1000,800,1,1,252489230,2686,-16.37,0.26,12,0.12,-65.00,4039.00,1119,20240828,-4.92,973,20250409,9.35,1078,-1.30,20250502,973,9.35,20250409,1119,-4.92,20240828,973,9.35,20250409,0.52,Y,034830,1000,2524 억,,11853940,N,N,17176,N,00,N
20250512,150408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1067,10,2,0.95,172766898,162027,73.85,1057,1070,1057,1374,740,1057,1066.28,4.69,0,75539,1075,1065,1058,1048,1041,1062,1045,2525,317,1000,800,1,1,252489230,2694,-16.42,0.26,12,0.06,-65.00,4039.00,1119,20240828,-4.65,973,20250409,9.66,1078,-1.02,20250502,973,9.66,20250409,1119,-4.65,20240828,973,9.66,20250409,0.52,Y,034830,1000,2524 억,,11853940,N,N,12230,N,00,N
20250512,140408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1067,10,2,0.95,152294227,142852,65.11,1057,1070,1057,1374,740,1057,1066.10,4.69,0,72473,1075,1065,1058,1048,1041,1062,1045,2525,317,1000,800,1,1,252489230,2694,-16.42,0.26,12,0.06,-65.00,4039.00,1119,20240828,-4.65,973,20250409,9.66,1078,-1.02,20250502,973,9.66,20250409,1119,-4.65,20240828,973,9.66,20250409,0.52,Y,034830,1000,2524 억,,11853940,N,N,12230,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 160405 57 100.00 KOSPI 금융 N N N N N 1068 4 2 0.38 235578427 220415 74.46 1064 1071 1064 1383 745 1064 1068.79 4.74 0 32391 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2697 -16.43 0.26 12 0.09 -65.00 4039.00 1119 20240828 -4.56 973 20250409 9.76 1078 -0.93 20250502 973 9.76 20250409 1119 -4.56 20240828 973 9.76 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 14712 N 00 N
3 20250513 150410 57 100.00 KOSPI 금융 N N N N N 1068 4 2 0.38 226568340 211985 71.61 1064 1071 1064 1383 745 1064 1068.79 4.74 0 32652 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2697 -16.43 0.26 12 0.08 -65.00 4039.00 1119 20240828 -4.56 973 20250409 9.76 1078 -0.93 20250502 973 9.76 20250409 1119 -4.56 20240828 973 9.76 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
4 20250513 140410 57 100.00 KOSPI 금융 N N N N N 1070 6 2 0.56 177675986 166208 56.15 1064 1071 1064 1383 745 1064 1069.00 4.74 0 32501 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2702 -16.46 0.26 12 0.07 -65.00 4039.00 1119 20240828 -4.38 973 20250409 9.97 1078 -0.74 20250502 973 9.97 20250409 1119 -4.38 20240828 973 9.97 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
5 20250513 130412 57 100.00 KOSPI 금융 N N N N N 1070 6 2 0.56 160901620 150528 50.85 1064 1071 1064 1383 745 1064 1068.91 4.74 0 33244 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2702 -16.46 0.26 12 0.06 -65.00 4039.00 1119 20240828 -4.38 973 20250409 9.97 1078 -0.74 20250502 973 9.97 20250409 1119 -4.38 20240828 973 9.97 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
6 20250513 120413 57 100.00 KOSPI 금융 N N N N N 1070 6 2 0.56 140444611 131405 44.39 1064 1071 1064 1383 745 1064 1068.79 4.74 0 31949 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2702 -16.46 0.26 12 0.05 -65.00 4039.00 1119 20240828 -4.38 973 20250409 9.97 1078 -0.74 20250502 973 9.97 20250409 1119 -4.38 20240828 973 9.97 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
7 20250513 110411 57 100.00 KOSPI 금융 N N N N N 1068 4 2 0.38 87890589 82265 27.79 1064 1070 1064 1383 745 1064 1068.38 4.74 0 17785 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2697 -16.43 0.26 12 0.03 -65.00 4039.00 1119 20240828 -4.56 973 20250409 9.76 1078 -0.93 20250502 973 9.76 20250409 1119 -4.56 20240828 973 9.76 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
8 20250513 100412 57 100.00 KOSPI 금융 N N N N N 1068 4 2 0.38 53660016 50199 16.96 1064 1070 1064 1383 745 1064 1068.95 4.74 0 10739 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2697 -16.43 0.26 12 0.02 -65.00 4039.00 1119 20240828 -4.56 973 20250409 9.76 1078 -0.93 20250502 973 9.76 20250409 1119 -4.56 20240828 973 9.76 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
9 20250513 090414 57 100.00 KOSPI 금융 N N N N N 1069 5 2 0.47 4303925 4033 1.36 1064 1069 1064 1383 745 1064 1067.18 4.74 0 3037 1112 1087 1045 1020 978 1100 1033 2525 319 1000 800 1 1 252489230 2699 -16.45 0.26 12 0.00 -65.00 4039.00 1119 20240828 -4.47 973 20250409 9.87 1078 -0.83 20250502 973 9.87 20250409 1119 -4.47 20240828 973 9.87 20250409 0.52 Y 034830 1000 2524 억 11976155 N N 17176 N 00 N
10 20250512 160404 57 100.00 KOSPI 금융 N N N N N 1064 7 2 0.66 313762852 295770 134.82 1057 1070 1003 1374 740 1057 1060.83 4.69 0 97226 1075 1065 1058 1048 1041 1062 1045 2525 317 1000 800 1 1 252489230 2686 -16.37 0.26 12 0.12 -65.00 4039.00 1119 20240828 -4.92 973 20250409 9.35 1078 -1.30 20250502 973 9.35 20250409 1119 -4.92 20240828 973 9.35 20250409 0.52 Y 034830 1000 2524 억 11853940 N N 17176 N 00 N
11 20250512 150408 57 100.00 KOSPI 금융 N N N N N 1067 10 2 0.95 172766898 162027 73.85 1057 1070 1057 1374 740 1057 1066.28 4.69 0 75539 1075 1065 1058 1048 1041 1062 1045 2525 317 1000 800 1 1 252489230 2694 -16.42 0.26 12 0.06 -65.00 4039.00 1119 20240828 -4.65 973 20250409 9.66 1078 -1.02 20250502 973 9.66 20250409 1119 -4.65 20240828 973 9.66 20250409 0.52 Y 034830 1000 2524 억 11853940 N N 12230 N 00 N
12 20250512 140408 57 100.00 KOSPI 금융 N N N N N 1067 10 2 0.95 152294227 142852 65.11 1057 1070 1057 1374 740 1057 1066.10 4.69 0 72473 1075 1065 1058 1048 1041 1062 1045 2525 317 1000 800 1 1 252489230 2694 -16.42 0.26 12 0.06 -65.00 4039.00 1119 20240828 -4.65 973 20250409 9.66 1078 -1.02 20250502 973 9.66 20250409 1119 -4.65 20240828 973 9.66 20250409 0.52 Y 034830 1000 2524 억 11853940 N N 12230 N 00 N