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
123890/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
20250512,160742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2420,35,2,1.47,451601135,187501,100.48,2385,2425,2385,3100,1670,2385,2408.53,4.75,0,-13386,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2961,8.01,0.28,12,0.15,302.00,8537.00,3130,20240517,-22.68,2075,20250409,16.63,2825,-14.34,20250108,2075,16.63,20250409,3130,-22.68,20240517,2075,16.63,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,17260,N,00,N
20250512,150750,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,20,2,0.84,420368495,174570,93.55,2385,2425,2385,3100,1670,2385,2408.02,4.75,0,-10536,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2943,7.96,0.28,12,0.14,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250512,140749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,20,2,0.84,383189272,159099,85.26,2385,2425,2385,3100,1670,2385,2408.50,4.75,0,-2135,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2943,7.96,0.28,12,0.13,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250512,130749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2405,20,2,0.84,361175344,149935,80.35,2385,2425,2385,3100,1670,2385,2408.88,4.75,0,2115,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2943,7.96,0.28,12,0.12,302.00,8537.00,3130,20240517,-23.16,2075,20250409,15.90,2825,-14.87,20250108,2075,15.90,20250409,3130,-23.16,20240517,2075,15.90,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250512,120749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2410,25,2,1.05,322372634,133785,71.69,2385,2425,2385,3100,1670,2385,2409.63,4.75,0,16227,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2949,7.98,0.28,12,0.11,302.00,8537.00,3130,20240517,-23.00,2075,20250409,16.14,2825,-14.69,20250108,2075,16.14,20250409,3130,-23.00,20240517,2075,16.14,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250512,110748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2410,25,2,1.05,257371149,106853,57.26,2385,2425,2385,3100,1670,2385,2408.65,4.75,0,22148,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2949,7.98,0.28,12,0.09,302.00,8537.00,3130,20240517,-23.00,2075,20250409,16.14,2825,-14.69,20250108,2075,16.14,20250409,3130,-23.00,20240517,2075,16.14,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250512,100747,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2415,30,2,1.26,218356984,90688,48.60,2385,2425,2385,3100,1670,2385,2407.78,4.75,0,23088,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2955,8.00,0.28,12,0.07,302.00,8537.00,3130,20240517,-22.84,2075,20250409,16.39,2825,-14.51,20250108,2075,16.39,20250409,3130,-22.84,20240517,2075,16.39,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250512,090748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2395,10,2,0.42,18657420,7815,4.19,2385,2395,2385,3100,1670,2385,2387.39,4.75,0,1537,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,122373926,2931,7.93,0.28,12,0.01,302.00,8537.00,3130,20240517,-23.48,2075,20250409,15.42,2825,-15.22,20250108,2075,15.42,20250409,3130,-23.48,20240517,2075,15.42,20250409,0.22,Y,123890,500,619 억,,5811470,N,N,22864,N,00,N
20250509,160741,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2385,15,2,0.63,444607699,186489,120.38,2380,2395,2365,3080,1660,2370,2384.10,4.76,0,-18135,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2919,7.90,0.28,12,0.15,302.00,8537.00,3130,20240517,-23.80,2075,20250409,14.94,2825,-15.58,20250108,2075,14.94,20250409,3130,-23.80,20240517,2075,14.94,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,22864,N,00,N
20250509,150749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2375,5,2,0.21,417370419,175048,113.00,2380,2395,2365,3080,1660,2370,2384.32,4.76,0,-15264,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2906,7.86,0.28,12,0.14,302.00,8537.00,3130,20240517,-24.12,2075,20250409,14.46,2825,-15.93,20250108,2075,14.46,20250409,3130,-24.12,20240517,2075,14.46,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N
20250509,140746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2385,15,2,0.63,370696296,155444,100.34,2380,2395,2365,3080,1660,2370,2384.76,4.76,0,-13863,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2919,7.90,0.28,12,0.13,302.00,8537.00,3130,20240517,-23.80,2075,20250409,14.94,2825,-15.58,20250108,2075,14.94,20250409,3130,-23.80,20240517,2075,14.94,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,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 160742 55 60.00 KOSPI 금융 N N N Y 60 N 2420 35 2 1.47 451601135 187501 100.48 2385 2425 2385 3100 1670 2385 2408.53 4.75 0 -13386 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2961 8.01 0.28 12 0.15 302.00 8537.00 3130 20240517 -22.68 2075 20250409 16.63 2825 -14.34 20250108 2075 16.63 20250409 3130 -22.68 20240517 2075 16.63 20250409 0.22 Y 123890 500 619 억 5811470 N N 17260 N 00 N
3 20250512 150750 55 60.00 KOSPI 금융 N N N Y 60 N 2405 20 2 0.84 420368495 174570 93.55 2385 2425 2385 3100 1670 2385 2408.02 4.75 0 -10536 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2943 7.96 0.28 12 0.14 302.00 8537.00 3130 20240517 -23.16 2075 20250409 15.90 2825 -14.87 20250108 2075 15.90 20250409 3130 -23.16 20240517 2075 15.90 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
4 20250512 140749 55 60.00 KOSPI 금융 N N N Y 60 N 2405 20 2 0.84 383189272 159099 85.26 2385 2425 2385 3100 1670 2385 2408.50 4.75 0 -2135 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2943 7.96 0.28 12 0.13 302.00 8537.00 3130 20240517 -23.16 2075 20250409 15.90 2825 -14.87 20250108 2075 15.90 20250409 3130 -23.16 20240517 2075 15.90 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
5 20250512 130749 55 60.00 KOSPI 금융 N N N Y 60 N 2405 20 2 0.84 361175344 149935 80.35 2385 2425 2385 3100 1670 2385 2408.88 4.75 0 2115 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2943 7.96 0.28 12 0.12 302.00 8537.00 3130 20240517 -23.16 2075 20250409 15.90 2825 -14.87 20250108 2075 15.90 20250409 3130 -23.16 20240517 2075 15.90 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
6 20250512 120749 55 60.00 KOSPI 금융 N N N Y 60 N 2410 25 2 1.05 322372634 133785 71.69 2385 2425 2385 3100 1670 2385 2409.63 4.75 0 16227 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2949 7.98 0.28 12 0.11 302.00 8537.00 3130 20240517 -23.00 2075 20250409 16.14 2825 -14.69 20250108 2075 16.14 20250409 3130 -23.00 20240517 2075 16.14 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
7 20250512 110748 55 60.00 KOSPI 금융 N N N Y 60 N 2410 25 2 1.05 257371149 106853 57.26 2385 2425 2385 3100 1670 2385 2408.65 4.75 0 22148 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2949 7.98 0.28 12 0.09 302.00 8537.00 3130 20240517 -23.00 2075 20250409 16.14 2825 -14.69 20250108 2075 16.14 20250409 3130 -23.00 20240517 2075 16.14 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
8 20250512 100747 55 60.00 KOSPI 금융 N N N Y 60 N 2415 30 2 1.26 218356984 90688 48.60 2385 2425 2385 3100 1670 2385 2407.78 4.75 0 23088 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2955 8.00 0.28 12 0.07 302.00 8537.00 3130 20240517 -22.84 2075 20250409 16.39 2825 -14.51 20250108 2075 16.39 20250409 3130 -22.84 20240517 2075 16.39 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
9 20250512 090748 55 60.00 KOSPI 금융 N N N Y 60 N 2395 10 2 0.42 18657420 7815 4.19 2385 2395 2385 3100 1670 2385 2387.39 4.75 0 1537 2411 2397 2381 2367 2351 2405 2375 620 715 500 1760 5 1 122373926 2931 7.93 0.28 12 0.01 302.00 8537.00 3130 20240517 -23.48 2075 20250409 15.42 2825 -15.22 20250108 2075 15.42 20250409 3130 -23.48 20240517 2075 15.42 20250409 0.22 Y 123890 500 619 억 5811470 N N 22864 N 00 N
10 20250509 160741 55 60.00 KOSPI 금융 N N N Y 60 N 2385 15 2 0.63 444607699 186489 120.38 2380 2395 2365 3080 1660 2370 2384.10 4.76 0 -18135 2393 2381 2368 2356 2343 2387 2362 620 710 500 1750 5 1 122373926 2919 7.90 0.28 12 0.15 302.00 8537.00 3130 20240517 -23.80 2075 20250409 14.94 2825 -15.58 20250108 2075 14.94 20250409 3130 -23.80 20240517 2075 14.94 20250409 0.21 Y 123890 500 619 억 5830803 N N 22864 N 00 N
11 20250509 150749 55 60.00 KOSPI 금융 N N N Y 60 N 2375 5 2 0.21 417370419 175048 113.00 2380 2395 2365 3080 1660 2370 2384.32 4.76 0 -15264 2393 2381 2368 2356 2343 2387 2362 620 710 500 1750 5 1 122373926 2906 7.86 0.28 12 0.14 302.00 8537.00 3130 20240517 -24.12 2075 20250409 14.46 2825 -15.93 20250108 2075 14.46 20250409 3130 -24.12 20240517 2075 14.46 20250409 0.21 Y 123890 500 619 억 5830803 N N 12958 N 00 N
12 20250509 140746 55 60.00 KOSPI 금융 N N N Y 60 N 2385 15 2 0.63 370696296 155444 100.34 2380 2395 2365 3080 1660 2370 2384.76 4.76 0 -13863 2393 2381 2368 2356 2343 2387 2362 620 710 500 1750 5 1 122373926 2919 7.90 0.28 12 0.13 302.00 8537.00 3130 20240517 -23.80 2075 20250409 14.94 2825 -15.58 20250108 2075 14.94 20250409 3130 -23.80 20240517 2075 14.94 20250409 0.21 Y 123890 500 619 억 5830803 N N 12958 N 00 N