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
072710/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
20250512,160600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70500,2000,2,2.92,944623750,13507,239.91,68700,70800,68500,89000,48000,68500,69935.87,2.72,0,-651,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3270,4.37,0.27,12,0.29,16118.00,262523.00,85400,20240617,-17.45,61500,20250407,14.63,70800,-0.42,20250512,61500,14.63,20250407,85400,-17.45,20240617,61500,14.63,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,307,N,00,N
20250512,150607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70600,2100,2,3.07,919426150,13150,233.57,68700,70800,68500,89000,48000,68500,69918.34,2.72,0,-617,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3274,4.38,0.27,12,0.28,16118.00,262523.00,85400,20240617,-17.33,61500,20250407,14.80,70800,-0.28,20250512,61500,14.80,20250407,85400,-17.33,20240617,61500,14.80,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250512,140606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70300,1800,2,2.63,754854350,10820,192.18,68700,70300,68500,89000,48000,68500,69764.73,2.72,0,-14,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3260,4.36,0.27,12,0.23,16118.00,262523.00,85400,20240617,-17.68,61500,20250407,14.31,70300,0.00,20250512,61500,14.31,20250407,85400,-17.68,20240617,61500,14.31,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250512,130605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70200,1700,2,2.48,608881850,8739,155.22,68700,70300,68500,89000,48000,68500,69674.09,2.72,0,254,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3256,4.36,0.27,12,0.19,16118.00,262523.00,85400,20240617,-17.80,61500,20250407,14.15,70300,-0.14,20250512,61500,14.15,20250407,85400,-17.80,20240617,61500,14.15,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250512,120607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70100,1600,2,2.34,518801950,7454,132.40,68700,70300,68500,89000,48000,68500,69600.48,2.72,0,473,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3251,4.35,0.27,12,0.16,16118.00,262523.00,85400,20240617,-17.92,61500,20250407,13.98,70300,-0.28,20250512,61500,13.98,20250407,85400,-17.92,20240617,61500,13.98,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250512,110605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70100,1600,2,2.34,469922600,6756,120.00,68700,70200,68500,89000,48000,68500,69556.34,2.72,0,421,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3251,4.35,0.27,12,0.15,16118.00,262523.00,85400,20240617,-17.92,61500,20250407,13.98,70200,-0.14,20250512,61500,13.98,20250407,85400,-17.92,20240617,61500,13.98,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250512,100605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,69600,1100,2,1.61,250094100,3608,64.09,68700,69800,68500,89000,48000,68500,69316.55,2.72,0,677,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3228,4.32,0.27,12,0.08,16118.00,262523.00,85400,20240617,-18.50,61500,20250407,13.17,69800,-0.29,20250512,61500,13.17,20250407,85400,-18.50,20240617,61500,13.17,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250512,090605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68800,300,2,0.44,25420200,370,6.57,68700,69100,68500,89000,48000,68500,68703.24,2.72,0,250,69500,69000,68100,67600,66700,69250,67850,232,20500,5000,52060,100,1,4637790,3191,4.27,0.26,12,0.01,16118.00,262523.00,85400,20240617,-19.44,61500,20250407,11.87,69100,-0.43,20250512,61500,11.87,20250407,85400,-19.44,20240617,61500,11.87,20250407,0.12,Y,072710,5000,231 억,,126348,N,N,420,N,00,N
20250509,160601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68500,900,2,1.33,381775600,5628,191.69,67600,68600,67200,87800,47400,67600,67835.04,2.71,0,570,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3177,4.25,0.26,12,0.12,16118.00,262523.00,85400,20240617,-19.79,61500,20250407,11.38,68600,-0.15,20250509,61500,11.38,20250407,85400,-19.79,20240617,61500,11.38,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,420,N,00,N
20250509,150607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68500,900,2,1.33,356863700,5264,179.29,67600,68600,67200,87800,47400,67600,67793.26,2.71,0,532,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3177,4.25,0.26,12,0.11,16118.00,262523.00,85400,20240617,-19.79,61500,20250407,11.38,68600,-0.15,20250509,61500,11.38,20250407,85400,-19.79,20240617,61500,11.38,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N
20250509,140604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68300,700,2,1.04,297625800,4398,149.80,67600,68300,67200,87800,47400,67600,67672.99,2.71,0,164,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3168,4.24,0.26,12,0.09,16118.00,262523.00,85400,20240617,-20.02,61500,20250407,11.06,68300,0.00,20250509,61500,11.06,20250407,85400,-20.02,20240617,61500,11.06,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,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 160600 55 60.00 KOSPI 금융 N N N Y 60 N 70500 2000 2 2.92 944623750 13507 239.91 68700 70800 68500 89000 48000 68500 69935.87 2.72 0 -651 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3270 4.37 0.27 12 0.29 16118.00 262523.00 85400 20240617 -17.45 61500 20250407 14.63 70800 -0.42 20250512 61500 14.63 20250407 85400 -17.45 20240617 61500 14.63 20250407 0.12 Y 072710 5000 231 억 126348 N N 307 N 00 N
3 20250512 150607 55 60.00 KOSPI 금융 N N N Y 60 N 70600 2100 2 3.07 919426150 13150 233.57 68700 70800 68500 89000 48000 68500 69918.34 2.72 0 -617 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3274 4.38 0.27 12 0.28 16118.00 262523.00 85400 20240617 -17.33 61500 20250407 14.80 70800 -0.28 20250512 61500 14.80 20250407 85400 -17.33 20240617 61500 14.80 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
4 20250512 140606 55 60.00 KOSPI 금융 N N N Y 60 N 70300 1800 2 2.63 754854350 10820 192.18 68700 70300 68500 89000 48000 68500 69764.73 2.72 0 -14 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3260 4.36 0.27 12 0.23 16118.00 262523.00 85400 20240617 -17.68 61500 20250407 14.31 70300 0.00 20250512 61500 14.31 20250407 85400 -17.68 20240617 61500 14.31 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
5 20250512 130605 55 60.00 KOSPI 금융 N N N Y 60 N 70200 1700 2 2.48 608881850 8739 155.22 68700 70300 68500 89000 48000 68500 69674.09 2.72 0 254 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3256 4.36 0.27 12 0.19 16118.00 262523.00 85400 20240617 -17.80 61500 20250407 14.15 70300 -0.14 20250512 61500 14.15 20250407 85400 -17.80 20240617 61500 14.15 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
6 20250512 120607 55 60.00 KOSPI 금융 N N N Y 60 N 70100 1600 2 2.34 518801950 7454 132.40 68700 70300 68500 89000 48000 68500 69600.48 2.72 0 473 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3251 4.35 0.27 12 0.16 16118.00 262523.00 85400 20240617 -17.92 61500 20250407 13.98 70300 -0.28 20250512 61500 13.98 20250407 85400 -17.92 20240617 61500 13.98 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
7 20250512 110605 55 60.00 KOSPI 금융 N N N Y 60 N 70100 1600 2 2.34 469922600 6756 120.00 68700 70200 68500 89000 48000 68500 69556.34 2.72 0 421 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3251 4.35 0.27 12 0.15 16118.00 262523.00 85400 20240617 -17.92 61500 20250407 13.98 70200 -0.14 20250512 61500 13.98 20250407 85400 -17.92 20240617 61500 13.98 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
8 20250512 100605 55 60.00 KOSPI 금융 N N N Y 60 N 69600 1100 2 1.61 250094100 3608 64.09 68700 69800 68500 89000 48000 68500 69316.55 2.72 0 677 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3228 4.32 0.27 12 0.08 16118.00 262523.00 85400 20240617 -18.50 61500 20250407 13.17 69800 -0.29 20250512 61500 13.17 20250407 85400 -18.50 20240617 61500 13.17 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
9 20250512 090605 55 60.00 KOSPI 금융 N N N Y 60 N 68800 300 2 0.44 25420200 370 6.57 68700 69100 68500 89000 48000 68500 68703.24 2.72 0 250 69500 69000 68100 67600 66700 69250 67850 232 20500 5000 52060 100 1 4637790 3191 4.27 0.26 12 0.01 16118.00 262523.00 85400 20240617 -19.44 61500 20250407 11.87 69100 -0.43 20250512 61500 11.87 20250407 85400 -19.44 20240617 61500 11.87 20250407 0.12 Y 072710 5000 231 억 126348 N N 420 N 00 N
10 20250509 160601 55 60.00 KOSPI 금융 N N N Y 60 N 68500 900 2 1.33 381775600 5628 191.69 67600 68600 67200 87800 47400 67600 67835.04 2.71 0 570 68200 67900 67400 67100 66600 68050 67250 232 20200 5000 51370 100 1 4637790 3177 4.25 0.26 12 0.12 16118.00 262523.00 85400 20240617 -19.79 61500 20250407 11.38 68600 -0.15 20250509 61500 11.38 20250407 85400 -19.79 20240617 61500 11.38 20250407 0.13 Y 072710 5000 231 억 125590 N N 420 N 00 N
11 20250509 150607 55 60.00 KOSPI 금융 N N N Y 60 N 68500 900 2 1.33 356863700 5264 179.29 67600 68600 67200 87800 47400 67600 67793.26 2.71 0 532 68200 67900 67400 67100 66600 68050 67250 232 20200 5000 51370 100 1 4637790 3177 4.25 0.26 12 0.11 16118.00 262523.00 85400 20240617 -19.79 61500 20250407 11.38 68600 -0.15 20250509 61500 11.38 20250407 85400 -19.79 20240617 61500 11.38 20250407 0.13 Y 072710 5000 231 억 125590 N N 151 N 00 N
12 20250509 140604 55 60.00 KOSPI 금융 N N N Y 60 N 68300 700 2 1.04 297625800 4398 149.80 67600 68300 67200 87800 47400 67600 67672.99 2.71 0 164 68200 67900 67400 67100 66600 68050 67250 232 20200 5000 51370 100 1 4637790 3168 4.24 0.26 12 0.09 16118.00 262523.00 85400 20240617 -20.02 61500 20250407 11.06 68300 0.00 20250509 61500 11.06 20250407 85400 -20.02 20240617 61500 11.06 20250407 0.13 Y 072710 5000 231 억 125590 N N 151 N 00 N