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
055550/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
20250512,160517,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51700,1000,2,1.97,44060193900,854870,105.71,51200,51800,51000,65900,35500,50700,51540.15,57.34,0,-42021,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,260281,5.92,0.46,12,0.17,8740.00,113111.00,64600,20240826,-19.97,42500,20250409,21.65,52300,-1.15,20250507,42500,21.65,20250409,64600,-19.97,20240826,42500,21.65,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,37985,N,00,N
20250512,150523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,900,2,1.78,37752057900,732820,90.62,51200,51800,51000,65900,35500,50700,51516.14,57.34,0,-29334,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259778,5.90,0.46,12,0.15,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250512,140522,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,900,2,1.78,31780756700,617260,76.33,51200,51800,51000,65900,35500,50700,51486.82,57.34,0,-6449,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259778,5.90,0.46,12,0.12,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250512,130521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,900,2,1.78,25893233400,503288,62.24,51200,51700,51000,65900,35500,50700,51448.14,57.34,0,8511,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259778,5.90,0.46,12,0.10,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250512,120524,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51500,800,2,1.58,21421975700,416554,51.51,51200,51700,51000,65900,35500,50700,51426.65,57.34,0,22592,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259274,5.89,0.46,12,0.08,8740.00,113111.00,64600,20240826,-20.28,42500,20250409,21.18,52300,-1.53,20250507,42500,21.18,20250409,64600,-20.28,20240826,42500,21.18,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250512,110522,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51600,900,2,1.78,16439669950,319814,39.55,51200,51700,51000,65900,35500,50700,51403.85,57.34,0,35470,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,259778,5.90,0.46,12,0.06,8740.00,113111.00,64600,20240826,-20.12,42500,20250409,21.41,52300,-1.34,20250507,42500,21.41,20250409,64600,-20.12,20240826,42500,21.41,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250512,100521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51200,500,2,0.99,11399868550,221915,27.44,51200,51700,51000,65900,35500,50700,51370.43,57.34,0,23928,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,257764,5.86,0.45,12,0.04,8740.00,113111.00,64600,20240826,-20.74,42500,20250409,20.47,52300,-2.10,20250507,42500,20.47,20250409,64600,-20.74,20240826,42500,20.47,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250512,090522,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51300,600,2,1.18,2615241800,50975,6.30,51200,51500,51000,65900,35500,50700,51304.40,57.34,0,11159,51500,51100,50700,50300,49900,51100,50300,26956,15200,5000,38530,100,1,503445325,258267,5.87,0.45,12,0.01,8740.00,113111.00,64600,20240826,-20.59,42500,20250409,20.71,52300,-1.91,20250507,42500,20.71,20250409,64600,-20.59,20240826,42500,20.71,20250409,0.04,Y,055550,5000,26955 억,,288678385,N,N,48026,N,00,N
20250509,160519,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50700,-200,5,-0.39,40984631550,808671,57.83,50700,51100,50300,66100,35700,50900,50681.46,57.37,49966,-65830,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,255247,5.80,0.45,12,0.16,8740.00,113111.00,64600,20240826,-21.52,42500,20250409,19.29,52300,-3.06,20250507,42500,19.29,20250409,64600,-21.52,20240826,42500,19.29,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,48026,N,00,N
20250509,150523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50900,0,3,0.00,35152354800,693680,49.60,50700,51100,50300,66100,35700,50900,50675.17,57.37,49966,-80359,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,256254,5.82,0.45,12,0.14,8740.00,113111.00,64600,20240826,-21.21,42500,20250409,19.76,52300,-2.68,20250507,42500,19.76,20250409,64600,-21.21,20240826,42500,19.76,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N
20250509,140521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50600,-300,5,-0.59,31405165650,619885,44.33,50700,51100,50300,66100,35700,50900,50662.89,57.37,49966,-75082,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,254743,5.79,0.45,12,0.12,8740.00,113111.00,64600,20240826,-21.67,42500,20250409,19.06,52300,-3.25,20250507,42500,19.06,20250409,64600,-21.67,20240826,42500,19.06,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,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 160517 55 20.00 KOSPI200 금융 N N N Y 40 Y 51700 1000 2 1.97 44060193900 854870 105.71 51200 51800 51000 65900 35500 50700 51540.15 57.34 0 -42021 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 260281 5.92 0.46 12 0.17 8740.00 113111.00 64600 20240826 -19.97 42500 20250409 21.65 52300 -1.15 20250507 42500 21.65 20250409 64600 -19.97 20240826 42500 21.65 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 37985 N 00 N
3 20250512 150523 55 20.00 KOSPI200 금융 N N N Y 40 Y 51600 900 2 1.78 37752057900 732820 90.62 51200 51800 51000 65900 35500 50700 51516.14 57.34 0 -29334 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 259778 5.90 0.46 12 0.15 8740.00 113111.00 64600 20240826 -20.12 42500 20250409 21.41 52300 -1.34 20250507 42500 21.41 20250409 64600 -20.12 20240826 42500 21.41 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
4 20250512 140522 55 20.00 KOSPI200 금융 N N N Y 40 Y 51600 900 2 1.78 31780756700 617260 76.33 51200 51800 51000 65900 35500 50700 51486.82 57.34 0 -6449 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 259778 5.90 0.46 12 0.12 8740.00 113111.00 64600 20240826 -20.12 42500 20250409 21.41 52300 -1.34 20250507 42500 21.41 20250409 64600 -20.12 20240826 42500 21.41 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
5 20250512 130521 55 20.00 KOSPI200 금융 N N N Y 40 Y 51600 900 2 1.78 25893233400 503288 62.24 51200 51700 51000 65900 35500 50700 51448.14 57.34 0 8511 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 259778 5.90 0.46 12 0.10 8740.00 113111.00 64600 20240826 -20.12 42500 20250409 21.41 52300 -1.34 20250507 42500 21.41 20250409 64600 -20.12 20240826 42500 21.41 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
6 20250512 120524 55 20.00 KOSPI200 금융 N N N Y 40 Y 51500 800 2 1.58 21421975700 416554 51.51 51200 51700 51000 65900 35500 50700 51426.65 57.34 0 22592 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 259274 5.89 0.46 12 0.08 8740.00 113111.00 64600 20240826 -20.28 42500 20250409 21.18 52300 -1.53 20250507 42500 21.18 20250409 64600 -20.28 20240826 42500 21.18 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
7 20250512 110522 55 20.00 KOSPI200 금융 N N N Y 40 Y 51600 900 2 1.78 16439669950 319814 39.55 51200 51700 51000 65900 35500 50700 51403.85 57.34 0 35470 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 259778 5.90 0.46 12 0.06 8740.00 113111.00 64600 20240826 -20.12 42500 20250409 21.41 52300 -1.34 20250507 42500 21.41 20250409 64600 -20.12 20240826 42500 21.41 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
8 20250512 100521 55 20.00 KOSPI200 금융 N N N Y 40 Y 51200 500 2 0.99 11399868550 221915 27.44 51200 51700 51000 65900 35500 50700 51370.43 57.34 0 23928 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 257764 5.86 0.45 12 0.04 8740.00 113111.00 64600 20240826 -20.74 42500 20250409 20.47 52300 -2.10 20250507 42500 20.47 20250409 64600 -20.74 20240826 42500 20.47 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
9 20250512 090522 55 20.00 KOSPI200 금융 N N N Y 40 Y 51300 600 2 1.18 2615241800 50975 6.30 51200 51500 51000 65900 35500 50700 51304.40 57.34 0 11159 51500 51100 50700 50300 49900 51100 50300 26956 15200 5000 38530 100 1 503445325 258267 5.87 0.45 12 0.01 8740.00 113111.00 64600 20240826 -20.59 42500 20250409 20.71 52300 -1.91 20250507 42500 20.71 20250409 64600 -20.59 20240826 42500 20.71 20250409 0.04 Y 055550 5000 26955 억 288678385 N N 48026 N 00 N
10 20250509 160519 55 20.00 KOSPI200 금융 N N N Y 40 Y 50700 -200 5 -0.39 40984631550 808671 57.83 50700 51100 50300 66100 35700 50900 50681.46 57.37 49966 -65830 51633 51266 50933 50566 50233 51450 50750 26956 15200 5000 38680 100 1 503445325 255247 5.80 0.45 12 0.16 8740.00 113111.00 64600 20240826 -21.52 42500 20250409 19.29 52300 -3.06 20250507 42500 19.29 20250409 64600 -21.52 20240826 42500 19.29 20250409 0.04 Y 055550 5000 26955 억 288820991 N N 48026 N 00 N
11 20250509 150523 55 20.00 KOSPI200 금융 N N N Y 40 Y 50900 0 3 0.00 35152354800 693680 49.60 50700 51100 50300 66100 35700 50900 50675.17 57.37 49966 -80359 51633 51266 50933 50566 50233 51450 50750 26956 15200 5000 38680 100 1 503445325 256254 5.82 0.45 12 0.14 8740.00 113111.00 64600 20240826 -21.21 42500 20250409 19.76 52300 -2.68 20250507 42500 19.76 20250409 64600 -21.21 20240826 42500 19.76 20250409 0.04 Y 055550 5000 26955 억 288820991 N N 33258 N 00 N
12 20250509 140521 55 20.00 KOSPI200 금융 N N N Y 40 Y 50600 -300 5 -0.59 31405165650 619885 44.33 50700 51100 50300 66100 35700 50900 50662.89 57.37 49966 -75082 51633 51266 50933 50566 50233 51450 50750 26956 15200 5000 38680 100 1 503445325 254743 5.79 0.45 12 0.12 8740.00 113111.00 64600 20240826 -21.67 42500 20250409 19.06 52300 -3.25 20250507 42500 19.06 20250409 64600 -21.67 20240826 42500 19.06 20250409 0.04 Y 055550 5000 26955 억 288820991 N N 33258 N 00 N