ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000140/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
20250512,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,90765245,10662,149.22,8540,8540,8500,11070,5970,8520,8512.97,7.17,0,-2062,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.05,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,2163,N,00,N
20250512,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,77525185,9105,127.43,8540,8540,8500,11070,5970,8520,8514.57,7.17,0,-1625,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.04,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250512,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,52509230,6165,86.28,8540,8540,8500,11070,5970,8520,8517.31,7.17,0,-866,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250512,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,42765590,5020,70.26,8540,8540,8500,11070,5970,8520,8519.04,7.17,0,-383,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250512,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,0,3,0.00,30417360,3569,49.95,8540,8540,8510,11070,5970,8520,8522.66,7.17,0,-679,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1977,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250512,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,10,2,0.12,19059170,2236,31.29,8540,8540,8510,11070,5970,8520,8523.78,7.17,0,-770,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1980,4.54,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250512,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,10,2,0.12,7837680,920,12.88,8540,8540,8510,11070,5970,8520,8519.22,7.17,0,19,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1980,4.54,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250512,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-10,5,-0.12,928670,109,1.53,8540,8540,8510,11070,5970,8520,8519.91,7.17,0,-95,8573,8546,8523,8496,8473,8535,8485,1160,2550,5000,6300,10,1,23206765,1975,4.53,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1663411,N,N,1005,N,00,N
20250509,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,-10,5,-0.12,60864370,7145,131.15,8550,8550,8500,11080,5980,8530,8518.46,7.17,0,-2418,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1977,4.54,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,1005,N,00,N
20250509,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,59135950,6942,127.42,8550,8550,8500,11080,5980,8530,8518.58,7.17,0,-2437,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N
20250509,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,-10,5,-0.12,42971420,5044,92.58,8550,8550,8500,11080,5980,8530,8519.31,7.17,0,-1265,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1977,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,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 20250512 160102 57 100.00 KOSPI 금융 N N N N N 8510 -10 5 -0.12 90765245 10662 149.22 8540 8540 8500 11070 5970 8520 8512.97 7.17 0 -2062 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1975 4.53 0.30 12 0.05 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 2163 N 00 N
3 20250512 150102 57 100.00 KOSPI 금융 N N N N N 8510 -10 5 -0.12 77525185 9105 127.43 8540 8540 8500 11070 5970 8520 8514.57 7.17 0 -1625 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1975 4.53 0.30 12 0.04 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
4 20250512 140103 57 100.00 KOSPI 금융 N N N N N 8510 -10 5 -0.12 52509230 6165 86.28 8540 8540 8500 11070 5970 8520 8517.31 7.17 0 -866 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1975 4.53 0.30 12 0.03 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
5 20250512 130102 57 100.00 KOSPI 금융 N N N N N 8510 -10 5 -0.12 42765590 5020 70.26 8540 8540 8500 11070 5970 8520 8519.04 7.17 0 -383 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1975 4.53 0.30 12 0.02 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
6 20250512 120102 57 100.00 KOSPI 금융 N N N N N 8520 0 3 0.00 30417360 3569 49.95 8540 8540 8510 11070 5970 8520 8522.66 7.17 0 -679 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1977 4.54 0.30 12 0.02 1877.00 28155.00 10210 20241028 -16.55 8150 20250409 4.54 9210 -7.49 20250103 8150 4.54 20250409 10210 -16.55 20241028 8150 4.54 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
7 20250512 110102 57 100.00 KOSPI 금융 N N N N N 8530 10 2 0.12 19059170 2236 31.29 8540 8540 8510 11070 5970 8520 8523.78 7.17 0 -770 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1980 4.54 0.30 12 0.01 1877.00 28155.00 10210 20241028 -16.45 8150 20250409 4.66 9210 -7.38 20250103 8150 4.66 20250409 10210 -16.45 20241028 8150 4.66 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
8 20250512 100103 57 100.00 KOSPI 금융 N N N N N 8530 10 2 0.12 7837680 920 12.88 8540 8540 8510 11070 5970 8520 8519.22 7.17 0 19 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1980 4.54 0.30 12 0.00 1877.00 28155.00 10210 20241028 -16.45 8150 20250409 4.66 9210 -7.38 20250103 8150 4.66 20250409 10210 -16.45 20241028 8150 4.66 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
9 20250512 090103 57 100.00 KOSPI 금융 N N N N N 8510 -10 5 -0.12 928670 109 1.53 8540 8540 8510 11070 5970 8520 8519.91 7.17 0 -95 8573 8546 8523 8496 8473 8535 8485 1160 2550 5000 6300 10 1 23206765 1975 4.53 0.30 12 0.00 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.19 Y 000140 5000 1160 억 1663411 N N 1005 N 00 N
10 20250509 160103 57 100.00 KOSPI 금융 N N N N N 8520 -10 5 -0.12 60864370 7145 131.15 8550 8550 8500 11080 5980 8530 8518.46 7.17 0 -2418 8543 8536 8523 8516 8503 8540 8520 1160 2550 5000 6310 10 1 23206765 1977 4.54 0.30 12 0.03 1877.00 28155.00 10210 20241028 -16.55 8150 20250409 4.54 9210 -7.49 20250103 8150 4.54 20250409 10210 -16.55 20241028 8150 4.54 20250409 0.19 Y 000140 5000 1160 억 1664441 N N 1005 N 00 N
11 20250509 150102 57 100.00 KOSPI 금융 N N N N N 8510 -20 5 -0.23 59135950 6942 127.42 8550 8550 8500 11080 5980 8530 8518.58 7.17 0 -2437 8543 8536 8523 8516 8503 8540 8520 1160 2550 5000 6310 10 1 23206765 1975 4.53 0.30 12 0.03 1877.00 28155.00 10210 20241028 -16.65 8150 20250409 4.42 9210 -7.60 20250103 8150 4.42 20250409 10210 -16.65 20241028 8150 4.42 20250409 0.19 Y 000140 5000 1160 억 1664441 N N 705 N 00 N
12 20250509 140102 57 100.00 KOSPI 금융 N N N N N 8520 -10 5 -0.12 42971420 5044 92.58 8550 8550 8500 11080 5980 8530 8519.31 7.17 0 -1265 8543 8536 8523 8516 8503 8540 8520 1160 2550 5000 6310 10 1 23206765 1977 4.54 0.30 12 0.02 1877.00 28155.00 10210 20241028 -16.55 8150 20250409 4.54 9210 -7.49 20250103 8150 4.54 20250409 10210 -16.55 20241028 8150 4.54 20250409 0.19 Y 000140 5000 1160 억 1664441 N N 705 N 00 N