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
078930/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
20250513,160612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39550,200,2,0.51,7071936125,179341,124.09,39250,39700,39050,51100,27550,39350,39432.90,17.37,0,21479,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36748,6.60,0.27,12,0.19,5988.00,148654.00,57500,20240621,-31.22,34700,20250409,13.98,41550,-4.81,20250219,34700,13.98,20250409,57500,-31.22,20240621,34700,13.98,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,8504,N,00,N
20250513,150620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39450,100,2,0.25,6015653075,152618,105.60,39250,39700,39050,51100,27550,39350,39416.41,17.37,0,14616,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36655,6.59,0.27,12,0.16,5988.00,148654.00,57500,20240621,-31.39,34700,20250409,13.69,41550,-5.05,20250219,34700,13.69,20250409,57500,-31.39,20240621,34700,13.69,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250513,140621,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39400,50,2,0.13,4946393575,125502,86.84,39250,39700,39050,51100,27550,39350,39412.87,17.37,0,13557,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36609,6.58,0.27,12,0.14,5988.00,148654.00,57500,20240621,-31.48,34700,20250409,13.54,41550,-5.17,20250219,34700,13.54,20250409,57500,-31.48,20240621,34700,13.54,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250513,130622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39500,150,2,0.38,3910125375,99231,68.66,39250,39700,39050,51100,27550,39350,39404.27,17.37,0,3696,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36702,6.60,0.27,12,0.11,5988.00,148654.00,57500,20240621,-31.30,34700,20250409,13.83,41550,-4.93,20250219,34700,13.83,20250409,57500,-31.30,20240621,34700,13.83,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250513,120623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39450,100,2,0.25,3134759450,79569,55.06,39250,39700,39050,51100,27550,39350,39396.74,17.37,0,235,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36655,6.59,0.27,12,0.09,5988.00,148654.00,57500,20240621,-31.39,34700,20250409,13.69,41550,-5.05,20250219,34700,13.69,20250409,57500,-31.39,20240621,34700,13.69,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250513,110622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39475,125,2,0.32,2396474225,60868,42.12,39250,39700,39050,51100,27550,39350,39371.66,17.37,0,-4414,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36678,6.59,0.27,12,0.07,5988.00,148654.00,57500,20240621,-31.35,34700,20250409,13.76,41550,-4.99,20250219,34700,13.76,20250409,57500,-31.35,20240621,34700,13.76,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250513,100624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39250,-100,5,-0.25,1553534225,39455,27.30,39250,39700,39050,51100,27550,39350,39374.84,17.37,0,-5108,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36469,6.55,0.26,12,0.04,5988.00,148654.00,57500,20240621,-31.74,34700,20250409,13.11,41550,-5.54,20250219,34700,13.11,20250409,57500,-31.74,20240621,34700,13.11,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250513,090627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39600,250,2,0.64,710102300,17978,12.44,39250,39700,39250,51100,27550,39350,39498.40,17.37,0,3496,39883,39616,39233,38966,38583,39750,39100,4646,11750,5000,29110,50,1,92915378,36794,6.61,0.27,12,0.02,5988.00,148654.00,57500,20240621,-31.13,34700,20250409,14.12,41550,-4.69,20250219,34700,14.12,20250409,57500,-31.13,20240621,34700,14.12,20250409,0.13,Y,078930,5000,4645 억,,16143679,N,N,4452,N,00,N
20250512,160611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,600,2,1.55,5678528050,144525,130.20,38900,39500,38850,50300,27150,38750,39290.97,17.38,0,1515,39150,38950,38650,38450,38150,39050,38550,4646,11550,5000,28670,50,1,92915378,36562,6.57,0.26,12,0.16,5988.00,148654.00,57500,20240621,-31.57,34700,20250409,13.40,41550,-5.29,20250219,34700,13.40,20250409,57500,-31.57,20240621,34700,13.40,20250409,0.13,Y,078930,5000,4645 억,,16148621,N,N,4452,N,00,N
20250512,150618,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,600,2,1.55,5146509025,131001,118.02,38900,39500,38850,50300,27150,38750,39286.03,17.38,0,303,39150,38950,38650,38450,38150,39050,38550,4646,11550,5000,28670,50,1,92915378,36562,6.57,0.26,12,0.14,5988.00,148654.00,57500,20240621,-31.57,34700,20250409,13.40,41550,-5.29,20250219,34700,13.40,20250409,57500,-31.57,20240621,34700,13.40,20250409,0.13,Y,078930,5000,4645 억,,16148621,N,N,6811,N,00,N
20250512,140617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39250,500,2,1.29,4422509175,112582,101.42,38900,39500,38850,50300,27150,38750,39282.56,17.38,0,4105,39150,38950,38650,38450,38150,39050,38550,4646,11550,5000,28670,50,1,92915378,36469,6.55,0.26,12,0.12,5988.00,148654.00,57500,20240621,-31.74,34700,20250409,13.11,41550,-5.54,20250219,34700,13.11,20250409,57500,-31.74,20240621,34700,13.11,20250409,0.13,Y,078930,5000,4645 억,,16148621,N,N,6811,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 160612 55 30.00 KOSPI200 금융 N N N Y 40 N 39550 200 2 0.51 7071936125 179341 124.09 39250 39700 39050 51100 27550 39350 39432.90 17.37 0 21479 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36748 6.60 0.27 12 0.19 5988.00 148654.00 57500 20240621 -31.22 34700 20250409 13.98 41550 -4.81 20250219 34700 13.98 20250409 57500 -31.22 20240621 34700 13.98 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 8504 N 00 N
3 20250513 150620 55 30.00 KOSPI200 금융 N N N Y 40 N 39450 100 2 0.25 6015653075 152618 105.60 39250 39700 39050 51100 27550 39350 39416.41 17.37 0 14616 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36655 6.59 0.27 12 0.16 5988.00 148654.00 57500 20240621 -31.39 34700 20250409 13.69 41550 -5.05 20250219 34700 13.69 20250409 57500 -31.39 20240621 34700 13.69 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
4 20250513 140621 55 30.00 KOSPI200 금융 N N N Y 40 N 39400 50 2 0.13 4946393575 125502 86.84 39250 39700 39050 51100 27550 39350 39412.87 17.37 0 13557 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36609 6.58 0.27 12 0.14 5988.00 148654.00 57500 20240621 -31.48 34700 20250409 13.54 41550 -5.17 20250219 34700 13.54 20250409 57500 -31.48 20240621 34700 13.54 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
5 20250513 130622 55 30.00 KOSPI200 금융 N N N Y 40 N 39500 150 2 0.38 3910125375 99231 68.66 39250 39700 39050 51100 27550 39350 39404.27 17.37 0 3696 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36702 6.60 0.27 12 0.11 5988.00 148654.00 57500 20240621 -31.30 34700 20250409 13.83 41550 -4.93 20250219 34700 13.83 20250409 57500 -31.30 20240621 34700 13.83 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
6 20250513 120623 55 30.00 KOSPI200 금융 N N N Y 40 N 39450 100 2 0.25 3134759450 79569 55.06 39250 39700 39050 51100 27550 39350 39396.74 17.37 0 235 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36655 6.59 0.27 12 0.09 5988.00 148654.00 57500 20240621 -31.39 34700 20250409 13.69 41550 -5.05 20250219 34700 13.69 20250409 57500 -31.39 20240621 34700 13.69 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
7 20250513 110622 55 30.00 KOSPI200 금융 N N N Y 40 N 39475 125 2 0.32 2396474225 60868 42.12 39250 39700 39050 51100 27550 39350 39371.66 17.37 0 -4414 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36678 6.59 0.27 12 0.07 5988.00 148654.00 57500 20240621 -31.35 34700 20250409 13.76 41550 -4.99 20250219 34700 13.76 20250409 57500 -31.35 20240621 34700 13.76 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
8 20250513 100624 55 30.00 KOSPI200 금융 N N N Y 40 N 39250 -100 5 -0.25 1553534225 39455 27.30 39250 39700 39050 51100 27550 39350 39374.84 17.37 0 -5108 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36469 6.55 0.26 12 0.04 5988.00 148654.00 57500 20240621 -31.74 34700 20250409 13.11 41550 -5.54 20250219 34700 13.11 20250409 57500 -31.74 20240621 34700 13.11 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
9 20250513 090627 55 30.00 KOSPI200 금융 N N N Y 40 N 39600 250 2 0.64 710102300 17978 12.44 39250 39700 39250 51100 27550 39350 39498.40 17.37 0 3496 39883 39616 39233 38966 38583 39750 39100 4646 11750 5000 29110 50 1 92915378 36794 6.61 0.27 12 0.02 5988.00 148654.00 57500 20240621 -31.13 34700 20250409 14.12 41550 -4.69 20250219 34700 14.12 20250409 57500 -31.13 20240621 34700 14.12 20250409 0.13 Y 078930 5000 4645 억 16143679 N N 4452 N 00 N
10 20250512 160611 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 600 2 1.55 5678528050 144525 130.20 38900 39500 38850 50300 27150 38750 39290.97 17.38 0 1515 39150 38950 38650 38450 38150 39050 38550 4646 11550 5000 28670 50 1 92915378 36562 6.57 0.26 12 0.16 5988.00 148654.00 57500 20240621 -31.57 34700 20250409 13.40 41550 -5.29 20250219 34700 13.40 20250409 57500 -31.57 20240621 34700 13.40 20250409 0.13 Y 078930 5000 4645 억 16148621 N N 4452 N 00 N
11 20250512 150618 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 600 2 1.55 5146509025 131001 118.02 38900 39500 38850 50300 27150 38750 39286.03 17.38 0 303 39150 38950 38650 38450 38150 39050 38550 4646 11550 5000 28670 50 1 92915378 36562 6.57 0.26 12 0.14 5988.00 148654.00 57500 20240621 -31.57 34700 20250409 13.40 41550 -5.29 20250219 34700 13.40 20250409 57500 -31.57 20240621 34700 13.40 20250409 0.13 Y 078930 5000 4645 억 16148621 N N 6811 N 00 N
12 20250512 140617 55 30.00 KOSPI200 금융 N N N Y 40 N 39250 500 2 1.29 4422509175 112582 101.42 38900 39500 38850 50300 27150 38750 39282.56 17.38 0 4105 39150 38950 38650 38450 38150 39050 38550 4646 11550 5000 28670 50 1 92915378 36469 6.55 0.26 12 0.12 5988.00 148654.00 57500 20240621 -31.74 34700 20250409 13.11 41550 -5.54 20250219 34700 13.11 20250409 57500 -31.74 20240621 34700 13.11 20250409 0.13 Y 078930 5000 4645 억 16148621 N N 6811 N 00 N