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
012320/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
20250512,160249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,800,2,1.42,187507000,3281,62.84,57000,57700,56600,73400,39600,56500,57149.11,3.02,0,531,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1355,6.25,0.28,12,0.14,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,635,N,00,N
20250512,150252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,700,2,1.24,169410800,2965,56.79,57000,57700,56600,73400,39600,56500,57136.86,3.02,0,530,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1353,6.24,0.28,12,0.13,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250512,140251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57200,700,2,1.24,158041600,2766,52.98,57000,57700,56600,73400,39600,56500,57137.24,3.02,0,382,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1353,6.24,0.28,12,0.12,9164.00,207092.00,109000,20240611,-47.52,53100,20250409,7.72,76100,-24.84,20250305,53100,7.72,20250409,109000,-47.52,20240611,53100,7.72,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250512,130251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,800,2,1.42,134033500,2346,44.93,57000,57700,56600,73400,39600,56500,57132.78,3.02,0,135,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1355,6.25,0.28,12,0.10,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250512,120251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57400,900,2,1.59,114465200,2004,38.38,57000,57700,56600,73400,39600,56500,57118.36,3.02,0,88,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1358,6.26,0.28,12,0.08,9164.00,207092.00,109000,20240611,-47.34,53100,20250409,8.10,76100,-24.57,20250305,53100,8.10,20250409,109000,-47.34,20240611,53100,8.10,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250512,110252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57700,1200,2,2.12,78267000,1374,26.32,57000,57700,56600,73400,39600,56500,56962.88,3.02,0,219,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1365,6.30,0.28,12,0.06,9164.00,207092.00,109000,20240611,-47.06,53100,20250409,8.66,76100,-24.18,20250305,53100,8.66,20250409,109000,-47.06,20240611,53100,8.66,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250512,100251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57100,600,2,1.06,34795300,612,11.72,57000,57100,56600,73400,39600,56500,56855.07,3.02,0,170,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1350,6.23,0.28,12,0.03,9164.00,207092.00,109000,20240611,-47.61,53100,20250409,7.53,76100,-24.97,20250305,53100,7.53,20250409,109000,-47.61,20240611,53100,7.53,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250512,090251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57000,500,2,0.88,4495700,79,1.51,57000,57000,56700,73400,39600,56500,56907.59,3.02,0,25,58366,57432,56966,56032,55566,57200,55800,118,16900,5000,40680,100,1,2365023,1348,6.22,0.28,12,0.00,9164.00,207092.00,109000,20240611,-47.71,53100,20250409,7.34,76100,-25.10,20250305,53100,7.34,20250409,109000,-47.71,20240611,53100,7.34,20250409,2.84,Y,012320,5000,118 억,,71503,N,N,563,N,00,N
20250509,160249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56500,-1200,5,-2.08,296682200,5221,100.00,57900,57900,56500,75000,40400,57700,56824.78,3.05,0,-298,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1336,6.17,0.27,12,0.22,9164.00,207092.00,109000,20240611,-48.17,53100,20250409,6.40,76100,-25.76,20250305,53100,6.40,20250409,109000,-48.17,20240611,53100,6.40,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,563,N,00,N
20250509,150251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56900,-800,5,-1.39,262736300,4621,88.51,57900,57900,56500,75000,40400,57700,56857.02,3.05,0,-211,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1346,6.21,0.27,12,0.20,9164.00,207092.00,109000,20240611,-47.80,53100,20250409,7.16,76100,-25.23,20250305,53100,7.16,20250409,109000,-47.80,20240611,53100,7.16,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N
20250509,140250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56800,-900,5,-1.56,232375900,4086,78.26,57900,57900,56500,75000,40400,57700,56871.24,3.05,0,-394,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1343,6.20,0.27,12,0.17,9164.00,207092.00,109000,20240611,-47.89,53100,20250409,6.97,76100,-25.36,20250305,53100,6.97,20250409,109000,-47.89,20240611,53100,6.97,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,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 160249 57 100.00 KOSPI 금융 N N N N N 57300 800 2 1.42 187507000 3281 62.84 57000 57700 56600 73400 39600 56500 57149.11 3.02 0 531 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1355 6.25 0.28 12 0.14 9164.00 207092.00 109000 20240611 -47.43 53100 20250409 7.91 76100 -24.70 20250305 53100 7.91 20250409 109000 -47.43 20240611 53100 7.91 20250409 2.84 Y 012320 5000 118 억 71503 N N 635 N 00 N
3 20250512 150252 57 100.00 KOSPI 금융 N N N N N 57200 700 2 1.24 169410800 2965 56.79 57000 57700 56600 73400 39600 56500 57136.86 3.02 0 530 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1353 6.24 0.28 12 0.13 9164.00 207092.00 109000 20240611 -47.52 53100 20250409 7.72 76100 -24.84 20250305 53100 7.72 20250409 109000 -47.52 20240611 53100 7.72 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
4 20250512 140251 57 100.00 KOSPI 금융 N N N N N 57200 700 2 1.24 158041600 2766 52.98 57000 57700 56600 73400 39600 56500 57137.24 3.02 0 382 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1353 6.24 0.28 12 0.12 9164.00 207092.00 109000 20240611 -47.52 53100 20250409 7.72 76100 -24.84 20250305 53100 7.72 20250409 109000 -47.52 20240611 53100 7.72 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
5 20250512 130251 57 100.00 KOSPI 금융 N N N N N 57300 800 2 1.42 134033500 2346 44.93 57000 57700 56600 73400 39600 56500 57132.78 3.02 0 135 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1355 6.25 0.28 12 0.10 9164.00 207092.00 109000 20240611 -47.43 53100 20250409 7.91 76100 -24.70 20250305 53100 7.91 20250409 109000 -47.43 20240611 53100 7.91 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
6 20250512 120251 57 100.00 KOSPI 금융 N N N N N 57400 900 2 1.59 114465200 2004 38.38 57000 57700 56600 73400 39600 56500 57118.36 3.02 0 88 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1358 6.26 0.28 12 0.08 9164.00 207092.00 109000 20240611 -47.34 53100 20250409 8.10 76100 -24.57 20250305 53100 8.10 20250409 109000 -47.34 20240611 53100 8.10 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
7 20250512 110252 57 100.00 KOSPI 금융 N N N N N 57700 1200 2 2.12 78267000 1374 26.32 57000 57700 56600 73400 39600 56500 56962.88 3.02 0 219 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1365 6.30 0.28 12 0.06 9164.00 207092.00 109000 20240611 -47.06 53100 20250409 8.66 76100 -24.18 20250305 53100 8.66 20250409 109000 -47.06 20240611 53100 8.66 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
8 20250512 100251 57 100.00 KOSPI 금융 N N N N N 57100 600 2 1.06 34795300 612 11.72 57000 57100 56600 73400 39600 56500 56855.07 3.02 0 170 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1350 6.23 0.28 12 0.03 9164.00 207092.00 109000 20240611 -47.61 53100 20250409 7.53 76100 -24.97 20250305 53100 7.53 20250409 109000 -47.61 20240611 53100 7.53 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
9 20250512 090251 57 100.00 KOSPI 금융 N N N N N 57000 500 2 0.88 4495700 79 1.51 57000 57000 56700 73400 39600 56500 56907.59 3.02 0 25 58366 57432 56966 56032 55566 57200 55800 118 16900 5000 40680 100 1 2365023 1348 6.22 0.28 12 0.00 9164.00 207092.00 109000 20240611 -47.71 53100 20250409 7.34 76100 -25.10 20250305 53100 7.34 20250409 109000 -47.71 20240611 53100 7.34 20250409 2.84 Y 012320 5000 118 억 71503 N N 563 N 00 N
10 20250509 160249 57 100.00 KOSPI 금융 N N N N N 56500 -1200 5 -2.08 296682200 5221 100.00 57900 57900 56500 75000 40400 57700 56824.78 3.05 0 -298 59166 58432 57466 56732 55766 58800 57100 118 17300 5000 41540 100 1 2365023 1336 6.17 0.27 12 0.22 9164.00 207092.00 109000 20240611 -48.17 53100 20250409 6.40 76100 -25.76 20250305 53100 6.40 20250409 109000 -48.17 20240611 53100 6.40 20250409 2.92 Y 012320 5000 118 억 72025 N N 563 N 00 N
11 20250509 150251 57 100.00 KOSPI 금융 N N N N N 56900 -800 5 -1.39 262736300 4621 88.51 57900 57900 56500 75000 40400 57700 56857.02 3.05 0 -211 59166 58432 57466 56732 55766 58800 57100 118 17300 5000 41540 100 1 2365023 1346 6.21 0.27 12 0.20 9164.00 207092.00 109000 20240611 -47.80 53100 20250409 7.16 76100 -25.23 20250305 53100 7.16 20250409 109000 -47.80 20240611 53100 7.16 20250409 2.92 Y 012320 5000 118 억 72025 N N 674 N 00 N
12 20250509 140250 57 100.00 KOSPI 금융 N N N N N 56800 -900 5 -1.56 232375900 4086 78.26 57900 57900 56500 75000 40400 57700 56871.24 3.05 0 -394 59166 58432 57466 56732 55766 58800 57100 118 17300 5000 41540 100 1 2365023 1343 6.20 0.27 12 0.17 9164.00 207092.00 109000 20240611 -47.89 53100 20250409 6.97 76100 -25.36 20250305 53100 6.97 20250409 109000 -47.89 20240611 53100 6.97 20250409 2.92 Y 012320 5000 118 억 72025 N N 674 N 00 N