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
229640/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
20250513,160921,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34800,1550,2,4.66,6719742200,194806,115.66,33600,35050,33500,43200,23300,33250,34494.52,3.85,0,6200,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10657,34.12,5.75,12,0.64,1020.00,6056.00,51300,20250120,-32.16,21150,20240429,64.54,51300,-32.16,20250120,26100,33.33,20250409,51300,-32.16,20250120,21800,59.63,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,19437,N,00,N
20250513,150933,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34850,1600,2,4.81,6380062350,185045,109.86,33600,35050,33500,43200,23300,33250,34478.44,3.85,0,7758,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10673,34.17,5.75,12,0.60,1020.00,6056.00,51300,20250120,-32.07,21150,20240429,64.78,51300,-32.07,20250120,26100,33.52,20250409,51300,-32.07,20250120,21800,59.86,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250513,140934,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34900,1650,2,4.96,5436960525,158028,93.82,33600,34950,33500,43200,23300,33250,34405.05,3.85,0,8387,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10688,34.22,5.76,12,0.52,1020.00,6056.00,51300,20250120,-31.97,21150,20240429,65.01,51300,-31.97,20250120,26100,33.72,20250409,51300,-31.97,20250120,21800,60.09,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250513,130935,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34650,1400,2,4.21,4185698575,122135,72.51,33600,34750,33500,43200,23300,33250,34271.08,3.85,0,15377,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10612,33.97,5.72,12,0.40,1020.00,6056.00,51300,20250120,-32.46,21150,20240429,63.83,51300,-32.46,20250120,26100,32.76,20250409,51300,-32.46,20250120,21800,58.94,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250513,120938,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34450,1200,2,3.61,3612977075,105596,62.69,33600,34700,33500,43200,23300,33250,34215.09,3.85,0,12018,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10550,33.77,5.69,12,0.34,1020.00,6056.00,51300,20250120,-32.85,21150,20240429,62.88,51300,-32.85,20250120,26100,31.99,20250409,51300,-32.85,20250120,21800,58.03,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250513,110936,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34550,1300,2,3.91,3038247275,88937,52.80,33600,34700,33500,43200,23300,33250,34161.79,3.85,0,14786,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10581,33.87,5.71,12,0.29,1020.00,6056.00,51300,20250120,-32.65,21150,20240429,63.36,51300,-32.65,20250120,26100,32.38,20250409,51300,-32.65,20250120,21800,58.49,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250513,100937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34250,1000,2,3.01,1439510300,42414,25.18,33600,34400,33500,43200,23300,33250,33939.51,3.85,0,8675,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10489,33.58,5.66,12,0.14,1020.00,6056.00,51300,20250120,-33.24,21150,20240429,61.94,51300,-33.24,20250120,26100,31.23,20250409,51300,-33.24,20250120,21800,57.11,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250513,090941,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33750,500,2,1.50,184975800,5500,3.27,33600,33900,33500,43200,23300,33250,33631.96,3.85,0,-2118,35983,34616,33833,32466,31683,34225,32075,153,9950,500,23940,50,1,30624879,10336,33.09,5.57,12,0.02,1020.00,6056.00,51300,20250120,-34.21,21150,20240429,59.57,51300,-34.21,20250120,26100,29.31,20250409,51300,-34.21,20250120,21800,54.82,20240909,1.50,Y,229640,500,153 억,,1178359,N,N,15190,N,00,N
20250512,160917,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33250,100,2,0.30,5721751300,168434,188.20,33750,35200,33050,43050,23250,33150,33970.29,3.95,0,-30681,33850,33500,33050,32700,32250,33275,32475,153,9900,500,23860,50,1,30624879,10183,32.60,5.49,12,0.55,1020.00,6056.00,51300,20250120,-35.19,20150,20240426,65.01,51300,-35.19,20250120,26100,27.39,20250409,51300,-35.19,20250120,21800,52.52,20240909,1.50,Y,229640,500,153 억,,1210758,N,N,15190,N,00,N
20250512,150927,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33200,50,2,0.15,5498280450,161707,180.68,33750,35200,33050,43050,23250,33150,34001.50,3.95,0,-31718,33850,33500,33050,32700,32250,33275,32475,153,9900,500,23860,50,1,30624879,10167,32.55,5.48,12,0.53,1020.00,6056.00,51300,20250120,-35.28,20150,20240426,64.76,51300,-35.28,20250120,26100,27.20,20250409,51300,-35.28,20250120,21800,52.29,20240909,1.50,Y,229640,500,153 억,,1210758,N,N,11800,N,00,N
20250512,140926,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33500,350,2,1.06,4920402975,144339,161.27,33750,35200,33150,43050,23250,33150,34089.21,3.95,0,-26737,33850,33500,33050,32700,32250,33275,32475,153,9900,500,23860,50,1,30624879,10259,32.84,5.53,12,0.47,1020.00,6056.00,51300,20250120,-34.70,20150,20240426,66.25,51300,-34.70,20250120,26100,28.35,20250409,51300,-34.70,20250120,21800,53.67,20240909,1.50,Y,229640,500,153 억,,1210758,N,N,11800,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 160921 55 40.00 KOSPI 금융 N N N Y 40 N 34800 1550 2 4.66 6719742200 194806 115.66 33600 35050 33500 43200 23300 33250 34494.52 3.85 0 6200 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10657 34.12 5.75 12 0.64 1020.00 6056.00 51300 20250120 -32.16 21150 20240429 64.54 51300 -32.16 20250120 26100 33.33 20250409 51300 -32.16 20250120 21800 59.63 20240909 1.50 Y 229640 500 153 억 1178359 N N 19437 N 00 N
3 20250513 150933 55 40.00 KOSPI 금융 N N N Y 40 N 34850 1600 2 4.81 6380062350 185045 109.86 33600 35050 33500 43200 23300 33250 34478.44 3.85 0 7758 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10673 34.17 5.75 12 0.60 1020.00 6056.00 51300 20250120 -32.07 21150 20240429 64.78 51300 -32.07 20250120 26100 33.52 20250409 51300 -32.07 20250120 21800 59.86 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
4 20250513 140934 55 40.00 KOSPI 금융 N N N Y 40 N 34900 1650 2 4.96 5436960525 158028 93.82 33600 34950 33500 43200 23300 33250 34405.05 3.85 0 8387 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10688 34.22 5.76 12 0.52 1020.00 6056.00 51300 20250120 -31.97 21150 20240429 65.01 51300 -31.97 20250120 26100 33.72 20250409 51300 -31.97 20250120 21800 60.09 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
5 20250513 130935 55 40.00 KOSPI 금융 N N N Y 40 N 34650 1400 2 4.21 4185698575 122135 72.51 33600 34750 33500 43200 23300 33250 34271.08 3.85 0 15377 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10612 33.97 5.72 12 0.40 1020.00 6056.00 51300 20250120 -32.46 21150 20240429 63.83 51300 -32.46 20250120 26100 32.76 20250409 51300 -32.46 20250120 21800 58.94 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
6 20250513 120938 55 40.00 KOSPI 금융 N N N Y 40 N 34450 1200 2 3.61 3612977075 105596 62.69 33600 34700 33500 43200 23300 33250 34215.09 3.85 0 12018 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10550 33.77 5.69 12 0.34 1020.00 6056.00 51300 20250120 -32.85 21150 20240429 62.88 51300 -32.85 20250120 26100 31.99 20250409 51300 -32.85 20250120 21800 58.03 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
7 20250513 110936 55 40.00 KOSPI 금융 N N N Y 40 N 34550 1300 2 3.91 3038247275 88937 52.80 33600 34700 33500 43200 23300 33250 34161.79 3.85 0 14786 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10581 33.87 5.71 12 0.29 1020.00 6056.00 51300 20250120 -32.65 21150 20240429 63.36 51300 -32.65 20250120 26100 32.38 20250409 51300 -32.65 20250120 21800 58.49 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
8 20250513 100937 55 40.00 KOSPI 금융 N N N Y 40 N 34250 1000 2 3.01 1439510300 42414 25.18 33600 34400 33500 43200 23300 33250 33939.51 3.85 0 8675 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10489 33.58 5.66 12 0.14 1020.00 6056.00 51300 20250120 -33.24 21150 20240429 61.94 51300 -33.24 20250120 26100 31.23 20250409 51300 -33.24 20250120 21800 57.11 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
9 20250513 090941 55 40.00 KOSPI 금융 N N N Y 40 N 33750 500 2 1.50 184975800 5500 3.27 33600 33900 33500 43200 23300 33250 33631.96 3.85 0 -2118 35983 34616 33833 32466 31683 34225 32075 153 9950 500 23940 50 1 30624879 10336 33.09 5.57 12 0.02 1020.00 6056.00 51300 20250120 -34.21 21150 20240429 59.57 51300 -34.21 20250120 26100 29.31 20250409 51300 -34.21 20250120 21800 54.82 20240909 1.50 Y 229640 500 153 억 1178359 N N 15190 N 00 N
10 20250512 160917 55 40.00 KOSPI 금융 N N N Y 40 N 33250 100 2 0.30 5721751300 168434 188.20 33750 35200 33050 43050 23250 33150 33970.29 3.95 0 -30681 33850 33500 33050 32700 32250 33275 32475 153 9900 500 23860 50 1 30624879 10183 32.60 5.49 12 0.55 1020.00 6056.00 51300 20250120 -35.19 20150 20240426 65.01 51300 -35.19 20250120 26100 27.39 20250409 51300 -35.19 20250120 21800 52.52 20240909 1.50 Y 229640 500 153 억 1210758 N N 15190 N 00 N
11 20250512 150927 55 40.00 KOSPI 금융 N N N Y 40 N 33200 50 2 0.15 5498280450 161707 180.68 33750 35200 33050 43050 23250 33150 34001.50 3.95 0 -31718 33850 33500 33050 32700 32250 33275 32475 153 9900 500 23860 50 1 30624879 10167 32.55 5.48 12 0.53 1020.00 6056.00 51300 20250120 -35.28 20150 20240426 64.76 51300 -35.28 20250120 26100 27.20 20250409 51300 -35.28 20250120 21800 52.29 20240909 1.50 Y 229640 500 153 억 1210758 N N 11800 N 00 N
12 20250512 140926 55 40.00 KOSPI 금융 N N N Y 40 N 33500 350 2 1.06 4920402975 144339 161.27 33750 35200 33150 43050 23250 33150 34089.21 3.95 0 -26737 33850 33500 33050 32700 32250 33275 32475 153 9900 500 23860 50 1 30624879 10259 32.84 5.53 12 0.47 1020.00 6056.00 51300 20250120 -34.70 20150 20240426 66.25 51300 -34.70 20250120 26100 28.35 20250409 51300 -34.70 20250120 21800 53.67 20240909 1.50 Y 229640 500 153 억 1210758 N N 11800 N 00 N