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
004800/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
20250512,160154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52800,-200,5,-0.38,536141900,10123,59.16,52400,53200,52400,68900,37100,53000,52962.75,7.46,0,1909,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8839,2.19,0.41,12,0.06,24073.00,128840.00,55100,20241217,-4.17,38950,20240805,35.56,54100,-2.40,20250428,44450,18.79,20250203,69900,-24.46,20240527,38950,35.56,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,454,N,00,N
20250512,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52900,-100,5,-0.19,439240500,8294,48.47,52400,53200,52400,68900,37100,53000,52958.83,7.46,0,1702,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8856,2.20,0.41,12,0.05,24073.00,128840.00,55100,20241217,-3.99,38950,20240805,35.82,54100,-2.22,20250428,44450,19.01,20250203,69900,-24.32,20240527,38950,35.82,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250512,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,0,3,0.00,291899400,5515,32.23,52400,53200,52400,68900,37100,53000,52928.27,7.46,0,1345,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8872,2.20,0.41,12,0.03,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250512,130155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,0,3,0.00,219012700,4140,24.20,52400,53200,52400,68900,37100,53000,52901.62,7.46,0,859,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8872,2.20,0.41,12,0.02,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250512,120156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,0,3,0.00,175771550,3323,19.42,52400,53200,52400,68900,37100,53000,52895.44,7.46,0,816,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8872,2.20,0.41,12,0.02,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250512,110156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,0,3,0.00,132541750,2506,14.65,52400,53200,52400,68900,37100,53000,52889.76,7.46,0,880,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8872,2.20,0.41,12,0.01,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250512,100156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52850,-150,5,-0.28,96356750,1822,10.65,52400,53200,52400,68900,37100,53000,52885.15,7.46,0,938,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8847,2.20,0.41,12,0.01,24073.00,128840.00,55100,20241217,-4.08,38950,20240805,35.69,54100,-2.31,20250428,44450,18.90,20250203,69900,-24.39,20240527,38950,35.69,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250512,090156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52900,-100,5,-0.19,8041400,153,0.89,52400,52900,52400,68900,37100,53000,52558.17,7.46,0,-8,53733,53366,52633,52266,51533,53550,52450,867,15900,5000,32860,100,1,16740407,8856,2.20,0.41,12,0.00,24073.00,128840.00,55100,20241217,-3.99,38950,20240805,35.82,54100,-2.22,20250428,44450,19.01,20250203,69900,-24.32,20240527,38950,35.82,20240805,0.07,Y,004800,5000,867 억,,1248770,N,N,129,N,00,N
20250509,160154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,1000,2,1.92,896724900,17110,107.33,52300,53000,51900,67600,36400,52000,52409.33,7.41,0,-49,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8872,2.20,0.41,12,0.10,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,129,N,00,N
20250509,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52600,600,2,1.15,759671100,14515,91.05,52300,52800,51900,67600,36400,52000,52336.97,7.41,0,790,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8805,2.19,0.41,12,0.09,24073.00,128840.00,55100,20241217,-4.54,38950,20240805,35.04,54100,-2.77,20250428,44450,18.34,20250203,69900,-24.75,20240527,38950,35.04,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N
20250509,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52300,300,2,0.58,627985600,12005,75.30,52300,52800,51900,67600,36400,52000,52310.34,7.41,0,1621,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8755,2.17,0.41,12,0.07,24073.00,128840.00,55100,20241217,-5.08,38950,20240805,34.27,54100,-3.33,20250428,44450,17.66,20250203,69900,-25.18,20240527,38950,34.27,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,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 160154 55 60.00 KOSPI 금융 N N N Y 60 N 52800 -200 5 -0.38 536141900 10123 59.16 52400 53200 52400 68900 37100 53000 52962.75 7.46 0 1909 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8839 2.19 0.41 12 0.06 24073.00 128840.00 55100 20241217 -4.17 38950 20240805 35.56 54100 -2.40 20250428 44450 18.79 20250203 69900 -24.46 20240527 38950 35.56 20240805 0.07 Y 004800 5000 867 억 1248770 N N 454 N 00 N
3 20250512 150155 55 60.00 KOSPI 금융 N N N Y 60 N 52900 -100 5 -0.19 439240500 8294 48.47 52400 53200 52400 68900 37100 53000 52958.83 7.46 0 1702 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8856 2.20 0.41 12 0.05 24073.00 128840.00 55100 20241217 -3.99 38950 20240805 35.82 54100 -2.22 20250428 44450 19.01 20250203 69900 -24.32 20240527 38950 35.82 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
4 20250512 140155 55 60.00 KOSPI 금융 N N N Y 60 N 53000 0 3 0.00 291899400 5515 32.23 52400 53200 52400 68900 37100 53000 52928.27 7.46 0 1345 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8872 2.20 0.41 12 0.03 24073.00 128840.00 55100 20241217 -3.81 38950 20240805 36.07 54100 -2.03 20250428 44450 19.24 20250203 69900 -24.18 20240527 38950 36.07 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
5 20250512 130155 55 60.00 KOSPI 금융 N N N Y 60 N 53000 0 3 0.00 219012700 4140 24.20 52400 53200 52400 68900 37100 53000 52901.62 7.46 0 859 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8872 2.20 0.41 12 0.02 24073.00 128840.00 55100 20241217 -3.81 38950 20240805 36.07 54100 -2.03 20250428 44450 19.24 20250203 69900 -24.18 20240527 38950 36.07 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
6 20250512 120156 55 60.00 KOSPI 금융 N N N Y 60 N 53000 0 3 0.00 175771550 3323 19.42 52400 53200 52400 68900 37100 53000 52895.44 7.46 0 816 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8872 2.20 0.41 12 0.02 24073.00 128840.00 55100 20241217 -3.81 38950 20240805 36.07 54100 -2.03 20250428 44450 19.24 20250203 69900 -24.18 20240527 38950 36.07 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
7 20250512 110156 55 60.00 KOSPI 금융 N N N Y 60 N 53000 0 3 0.00 132541750 2506 14.65 52400 53200 52400 68900 37100 53000 52889.76 7.46 0 880 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8872 2.20 0.41 12 0.01 24073.00 128840.00 55100 20241217 -3.81 38950 20240805 36.07 54100 -2.03 20250428 44450 19.24 20250203 69900 -24.18 20240527 38950 36.07 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
8 20250512 100156 55 60.00 KOSPI 금융 N N N Y 60 N 52850 -150 5 -0.28 96356750 1822 10.65 52400 53200 52400 68900 37100 53000 52885.15 7.46 0 938 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8847 2.20 0.41 12 0.01 24073.00 128840.00 55100 20241217 -4.08 38950 20240805 35.69 54100 -2.31 20250428 44450 18.90 20250203 69900 -24.39 20240527 38950 35.69 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
9 20250512 090156 55 60.00 KOSPI 금융 N N N Y 60 N 52900 -100 5 -0.19 8041400 153 0.89 52400 52900 52400 68900 37100 53000 52558.17 7.46 0 -8 53733 53366 52633 52266 51533 53550 52450 867 15900 5000 32860 100 1 16740407 8856 2.20 0.41 12 0.00 24073.00 128840.00 55100 20241217 -3.99 38950 20240805 35.82 54100 -2.22 20250428 44450 19.01 20250203 69900 -24.32 20240527 38950 35.82 20240805 0.07 Y 004800 5000 867 억 1248770 N N 129 N 00 N
10 20250509 160154 55 60.00 KOSPI 금융 N N N Y 60 N 53000 1000 2 1.92 896724900 17110 107.33 52300 53000 51900 67600 36400 52000 52409.33 7.41 0 -49 54466 53232 52566 51332 50666 52900 51000 867 15600 5000 32240 100 1 16740407 8872 2.20 0.41 12 0.10 24073.00 128840.00 55100 20241217 -3.81 38950 20240805 36.07 54100 -2.03 20250428 44450 19.24 20250203 69900 -24.18 20240527 38950 36.07 20240805 0.06 Y 004800 5000 867 억 1239735 N N 129 N 00 N
11 20250509 150155 55 60.00 KOSPI 금융 N N N Y 60 N 52600 600 2 1.15 759671100 14515 91.05 52300 52800 51900 67600 36400 52000 52336.97 7.41 0 790 54466 53232 52566 51332 50666 52900 51000 867 15600 5000 32240 100 1 16740407 8805 2.19 0.41 12 0.09 24073.00 128840.00 55100 20241217 -4.54 38950 20240805 35.04 54100 -2.77 20250428 44450 18.34 20250203 69900 -24.75 20240527 38950 35.04 20240805 0.06 Y 004800 5000 867 억 1239735 N N 290 N 00 N
12 20250509 140155 55 60.00 KOSPI 금융 N N N Y 60 N 52300 300 2 0.58 627985600 12005 75.30 52300 52800 51900 67600 36400 52000 52310.34 7.41 0 1621 54466 53232 52566 51332 50666 52900 51000 867 15600 5000 32240 100 1 16740407 8755 2.17 0.41 12 0.07 24073.00 128840.00 55100 20241217 -5.08 38950 20240805 34.27 54100 -3.33 20250428 44450 17.66 20250203 69900 -25.18 20240527 38950 34.27 20240805 0.06 Y 004800 5000 867 억 1239735 N N 290 N 00 N