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
084690/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
20250513,160627,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9400,-120,5,-1.26,2120065565,224147,49.42,9590,9600,9350,12370,6670,9520,9458.37,6.52,0,-25684,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3404,17.15,0.45,12,0.62,548.00,20676.00,18620,20250408,-49.52,7820,20240909,20.20,18620,-49.52,20250408,9170,2.51,20250507,18620,-49.52,20250408,7820,20.20,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,9734,N,00,N
20250513,150635,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9420,-100,5,-1.05,2005237755,211948,46.73,9590,9600,9350,12370,6670,9520,9460.99,6.52,0,-32768,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3411,17.19,0.46,12,0.59,548.00,20676.00,18620,20250408,-49.41,7820,20240909,20.46,18620,-49.41,20250408,9170,2.73,20250507,18620,-49.41,20250408,7820,20.46,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250513,140636,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9390,-130,5,-1.37,1825316675,192756,42.50,9590,9600,9360,12370,6670,9520,9469.57,6.52,0,-31695,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3400,17.14,0.45,12,0.53,548.00,20676.00,18620,20250408,-49.57,7820,20240909,20.08,18620,-49.57,20250408,9170,2.40,20250507,18620,-49.57,20250408,7820,20.08,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250513,130637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9430,-90,5,-0.95,1556963075,164163,36.20,9590,9600,9420,12370,6670,9520,9484.25,6.52,0,-24030,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3415,17.21,0.46,12,0.45,548.00,20676.00,18620,20250408,-49.36,7820,20240909,20.59,18620,-49.36,20250408,9170,2.84,20250507,18620,-49.36,20250408,7820,20.59,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250513,120638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9450,-70,5,-0.74,1310578345,138043,30.44,9590,9600,9420,12370,6670,9520,9493.99,6.52,0,-18354,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3422,17.24,0.46,12,0.38,548.00,20676.00,18620,20250408,-49.25,7820,20240909,20.84,18620,-49.25,20250408,9170,3.05,20250507,18620,-49.25,20250408,7820,20.84,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250513,110637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9470,-50,5,-0.53,1143955405,120420,26.55,9590,9600,9420,12370,6670,9520,9499.71,6.52,0,-21400,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3429,17.28,0.46,12,0.33,548.00,20676.00,18620,20250408,-49.14,7820,20240909,21.10,18620,-49.14,20250408,9170,3.27,20250507,18620,-49.14,20250408,7820,21.10,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250513,100639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9510,-10,5,-0.11,834625930,87697,19.34,9590,9600,9460,12370,6670,9520,9517.15,6.52,0,-17321,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3444,17.35,0.46,12,0.24,548.00,20676.00,18620,20250408,-48.93,7820,20240909,21.61,18620,-48.93,20250408,9170,3.71,20250507,18620,-48.93,20250408,7820,21.61,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250513,090641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9530,10,2,0.11,254200250,26687,5.88,9590,9600,9490,12370,6670,9520,9525.25,6.52,0,-17310,9900,9710,9520,9330,9140,9805,9425,362,2850,1000,7040,10,1,36212538,3451,17.39,0.46,12,0.07,548.00,20676.00,18620,20250408,-48.82,7820,20240909,21.87,18620,-48.82,20250408,9170,3.93,20250507,18620,-48.82,20250408,7820,21.87,20240909,5.73,Y,084690,1000,362 억,,2359710,N,N,7609,N,00,N
20250512,160625,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9520,140,2,1.49,4320074545,453534,112.00,9360,9710,9330,12190,6570,9380,9525.37,6.24,0,105042,9500,9440,9340,9280,9180,9470,9310,362,2810,1000,6940,10,1,36212538,3447,17.37,0.46,12,1.25,548.00,20676.00,18620,20250408,-48.87,7820,20240909,21.74,18620,-48.87,20250408,9170,3.82,20250507,18620,-48.87,20250408,7820,21.74,20240909,5.72,Y,084690,1000,362 억,,2259160,N,N,7609,N,00,N
20250512,150632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9500,120,2,1.28,4088202575,429083,105.96,9360,9710,9330,12190,6570,9380,9527.77,6.24,0,98338,9500,9440,9340,9280,9180,9470,9310,362,2810,1000,6940,10,1,36212538,3440,17.34,0.46,12,1.18,548.00,20676.00,18620,20250408,-48.98,7820,20240909,21.48,18620,-48.98,20250408,9170,3.60,20250507,18620,-48.98,20250408,7820,21.48,20240909,5.72,Y,084690,1000,362 억,,2259160,N,N,19112,N,00,N
20250512,140631,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9580,200,2,2.13,3359308665,352336,87.01,9360,9710,9330,12190,6570,9380,9534.39,6.24,0,87877,9500,9440,9340,9280,9180,9470,9310,362,2810,1000,6940,10,1,36212538,3469,17.48,0.46,12,0.97,548.00,20676.00,18620,20250408,-48.55,7820,20240909,22.51,18620,-48.55,20250408,9170,4.47,20250507,18620,-48.55,20250408,7820,22.51,20240909,5.72,Y,084690,1000,362 억,,2259160,N,N,19112,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 160627 55 40.00 KOSPI 금융 N N N Y 40 N 9400 -120 5 -1.26 2120065565 224147 49.42 9590 9600 9350 12370 6670 9520 9458.37 6.52 0 -25684 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3404 17.15 0.45 12 0.62 548.00 20676.00 18620 20250408 -49.52 7820 20240909 20.20 18620 -49.52 20250408 9170 2.51 20250507 18620 -49.52 20250408 7820 20.20 20240909 5.73 Y 084690 1000 362 억 2359710 N N 9734 N 00 N
3 20250513 150635 55 40.00 KOSPI 금융 N N N Y 40 N 9420 -100 5 -1.05 2005237755 211948 46.73 9590 9600 9350 12370 6670 9520 9460.99 6.52 0 -32768 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3411 17.19 0.46 12 0.59 548.00 20676.00 18620 20250408 -49.41 7820 20240909 20.46 18620 -49.41 20250408 9170 2.73 20250507 18620 -49.41 20250408 7820 20.46 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
4 20250513 140636 55 40.00 KOSPI 금융 N N N Y 40 N 9390 -130 5 -1.37 1825316675 192756 42.50 9590 9600 9360 12370 6670 9520 9469.57 6.52 0 -31695 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3400 17.14 0.45 12 0.53 548.00 20676.00 18620 20250408 -49.57 7820 20240909 20.08 18620 -49.57 20250408 9170 2.40 20250507 18620 -49.57 20250408 7820 20.08 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
5 20250513 130637 55 40.00 KOSPI 금융 N N N Y 40 N 9430 -90 5 -0.95 1556963075 164163 36.20 9590 9600 9420 12370 6670 9520 9484.25 6.52 0 -24030 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3415 17.21 0.46 12 0.45 548.00 20676.00 18620 20250408 -49.36 7820 20240909 20.59 18620 -49.36 20250408 9170 2.84 20250507 18620 -49.36 20250408 7820 20.59 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
6 20250513 120638 55 40.00 KOSPI 금융 N N N Y 40 N 9450 -70 5 -0.74 1310578345 138043 30.44 9590 9600 9420 12370 6670 9520 9493.99 6.52 0 -18354 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3422 17.24 0.46 12 0.38 548.00 20676.00 18620 20250408 -49.25 7820 20240909 20.84 18620 -49.25 20250408 9170 3.05 20250507 18620 -49.25 20250408 7820 20.84 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
7 20250513 110637 55 40.00 KOSPI 금융 N N N Y 40 N 9470 -50 5 -0.53 1143955405 120420 26.55 9590 9600 9420 12370 6670 9520 9499.71 6.52 0 -21400 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3429 17.28 0.46 12 0.33 548.00 20676.00 18620 20250408 -49.14 7820 20240909 21.10 18620 -49.14 20250408 9170 3.27 20250507 18620 -49.14 20250408 7820 21.10 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
8 20250513 100639 55 40.00 KOSPI 금융 N N N Y 40 N 9510 -10 5 -0.11 834625930 87697 19.34 9590 9600 9460 12370 6670 9520 9517.15 6.52 0 -17321 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3444 17.35 0.46 12 0.24 548.00 20676.00 18620 20250408 -48.93 7820 20240909 21.61 18620 -48.93 20250408 9170 3.71 20250507 18620 -48.93 20250408 7820 21.61 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
9 20250513 090641 55 40.00 KOSPI 금융 N N N Y 40 N 9530 10 2 0.11 254200250 26687 5.88 9590 9600 9490 12370 6670 9520 9525.25 6.52 0 -17310 9900 9710 9520 9330 9140 9805 9425 362 2850 1000 7040 10 1 36212538 3451 17.39 0.46 12 0.07 548.00 20676.00 18620 20250408 -48.82 7820 20240909 21.87 18620 -48.82 20250408 9170 3.93 20250507 18620 -48.82 20250408 7820 21.87 20240909 5.73 Y 084690 1000 362 억 2359710 N N 7609 N 00 N
10 20250512 160625 55 40.00 KOSPI 금융 N N N Y 40 N 9520 140 2 1.49 4320074545 453534 112.00 9360 9710 9330 12190 6570 9380 9525.37 6.24 0 105042 9500 9440 9340 9280 9180 9470 9310 362 2810 1000 6940 10 1 36212538 3447 17.37 0.46 12 1.25 548.00 20676.00 18620 20250408 -48.87 7820 20240909 21.74 18620 -48.87 20250408 9170 3.82 20250507 18620 -48.87 20250408 7820 21.74 20240909 5.72 Y 084690 1000 362 억 2259160 N N 7609 N 00 N
11 20250512 150632 55 40.00 KOSPI 금융 N N N Y 40 N 9500 120 2 1.28 4088202575 429083 105.96 9360 9710 9330 12190 6570 9380 9527.77 6.24 0 98338 9500 9440 9340 9280 9180 9470 9310 362 2810 1000 6940 10 1 36212538 3440 17.34 0.46 12 1.18 548.00 20676.00 18620 20250408 -48.98 7820 20240909 21.48 18620 -48.98 20250408 9170 3.60 20250507 18620 -48.98 20250408 7820 21.48 20240909 5.72 Y 084690 1000 362 억 2259160 N N 19112 N 00 N
12 20250512 140631 55 40.00 KOSPI 금융 N N N Y 40 N 9580 200 2 2.13 3359308665 352336 87.01 9360 9710 9330 12190 6570 9380 9534.39 6.24 0 87877 9500 9440 9340 9280 9180 9470 9310 362 2810 1000 6940 10 1 36212538 3469 17.48 0.46 12 0.97 548.00 20676.00 18620 20250408 -48.55 7820 20240909 22.51 18620 -48.55 20250408 9170 4.47 20250507 18620 -48.55 20250408 7820 22.51 20240909 5.72 Y 084690 1000 362 억 2259160 N N 19112 N 00 N