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
138040/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
20250512,160755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117000,-1200,5,-1.02,31267480450,265184,110.69,118300,119900,116300,153600,82800,118200,117908.81,16.36,0,-67724,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,210617,9.83,2.05,12,0.15,11897.00,56959.00,127400,20250306,-8.16,72600,20240614,61.16,127400,-8.16,20250306,102200,14.48,20250110,127400,-8.16,20250306,72600,61.16,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,78414,N,00,N
20250512,150804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116700,-1500,5,-1.27,28055761850,237705,99.22,118300,119900,116300,153600,82800,118200,118027.65,16.36,0,-65876,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,210077,9.81,2.05,12,0.13,11897.00,56959.00,127400,20250306,-8.40,72600,20240614,60.74,127400,-8.40,20250306,102200,14.19,20250110,127400,-8.40,20250306,72600,60.74,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250512,140802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,116300,-1900,5,-1.61,22595007250,190920,79.69,118300,119900,116300,153600,82800,118200,118348.04,16.36,0,-55128,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,209357,9.78,2.04,12,0.11,11897.00,56959.00,127400,20250306,-8.71,72600,20240614,60.19,127400,-8.71,20250306,102200,13.80,20250110,127400,-8.71,20250306,72600,60.19,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250512,130802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118200,0,3,0.00,15740157600,132512,55.31,118300,119900,118100,153600,82800,118200,118782.88,16.36,0,-32814,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,212777,9.94,2.08,12,0.07,11897.00,56959.00,127400,20250306,-7.22,72600,20240614,62.81,127400,-7.22,20250306,102200,15.66,20250110,127400,-7.22,20250306,72600,62.81,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250512,120803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118300,100,2,0.08,13182365950,110891,46.29,118300,119900,118100,153600,82800,118200,118876.79,16.36,0,-25904,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,212957,9.94,2.08,12,0.06,11897.00,56959.00,127400,20250306,-7.14,72600,20240614,62.95,127400,-7.14,20250306,102200,15.75,20250110,127400,-7.14,20250306,72600,62.95,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250512,110802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118600,400,2,0.34,9904898650,83199,34.73,118300,119900,118200,153600,82800,118200,119050.69,16.36,0,-17789,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,213497,9.97,2.08,12,0.05,11897.00,56959.00,127400,20250306,-6.91,72600,20240614,63.36,127400,-6.91,20250306,102200,16.05,20250110,127400,-6.91,20250306,72600,63.36,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250512,100800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119000,800,2,0.68,5321079400,44592,18.61,118300,119900,118300,153600,82800,118200,119328.12,16.36,0,-6659,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,214217,10.00,2.09,12,0.02,11897.00,56959.00,127400,20250306,-6.59,72600,20240614,63.91,127400,-6.59,20250306,102200,16.44,20250110,127400,-6.59,20250306,72600,63.91,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250512,090802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119200,1000,2,0.85,756575400,6366,2.66,118300,119300,118300,153600,82800,118200,118846.28,16.36,0,-214,121933,120066,119033,117166,116133,119550,116650,1131,35400,500,89830,100,1,180014473,214577,10.02,2.09,12,0.00,11897.00,56959.00,127400,20250306,-6.44,72600,20240614,64.19,127400,-6.44,20250306,102200,16.63,20250110,127400,-6.44,20250306,72600,64.19,20240614,0.10,Y,138040,500,1130 억,,29450699,N,N,55409,N,00,N
20250509,160755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118200,-3200,5,-2.64,28421200550,239568,67.07,120400,120900,118000,157800,85000,121400,118635.28,16.39,11094,-84952,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212777,9.94,2.08,12,0.13,11897.00,56959.00,127400,20250306,-7.22,72600,20240614,62.81,127400,-7.22,20250306,102200,15.66,20250110,127400,-7.22,20250306,72600,62.81,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,55408,N,00,N
20250509,150803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118150,-3250,5,-2.68,26809300350,225934,63.25,120400,120900,118000,157800,85000,121400,118659.88,16.39,11094,-82314,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212687,9.93,2.07,12,0.13,11897.00,56959.00,127400,20250306,-7.26,72600,20240614,62.74,127400,-7.26,20250306,102200,15.61,20250110,127400,-7.26,20250306,72600,62.74,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N
20250509,140800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118200,-3200,5,-2.64,23481380950,197772,55.37,120400,120900,118000,157800,85000,121400,118729.55,16.39,11094,-71788,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212777,9.94,2.08,12,0.11,11897.00,56959.00,127400,20250306,-7.22,72600,20240614,62.81,127400,-7.22,20250306,102200,15.66,20250110,127400,-7.22,20250306,72600,62.81,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,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 160755 55 20.00 KOSPI200 금융 N N N Y 40 N 117000 -1200 5 -1.02 31267480450 265184 110.69 118300 119900 116300 153600 82800 118200 117908.81 16.36 0 -67724 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 210617 9.83 2.05 12 0.15 11897.00 56959.00 127400 20250306 -8.16 72600 20240614 61.16 127400 -8.16 20250306 102200 14.48 20250110 127400 -8.16 20250306 72600 61.16 20240614 0.10 Y 138040 500 1130 억 29450699 N N 78414 N 00 N
3 20250512 150804 55 20.00 KOSPI200 금융 N N N Y 40 N 116700 -1500 5 -1.27 28055761850 237705 99.22 118300 119900 116300 153600 82800 118200 118027.65 16.36 0 -65876 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 210077 9.81 2.05 12 0.13 11897.00 56959.00 127400 20250306 -8.40 72600 20240614 60.74 127400 -8.40 20250306 102200 14.19 20250110 127400 -8.40 20250306 72600 60.74 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
4 20250512 140802 55 20.00 KOSPI200 금융 N N N Y 40 N 116300 -1900 5 -1.61 22595007250 190920 79.69 118300 119900 116300 153600 82800 118200 118348.04 16.36 0 -55128 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 209357 9.78 2.04 12 0.11 11897.00 56959.00 127400 20250306 -8.71 72600 20240614 60.19 127400 -8.71 20250306 102200 13.80 20250110 127400 -8.71 20250306 72600 60.19 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
5 20250512 130802 55 20.00 KOSPI200 금융 N N N Y 40 N 118200 0 3 0.00 15740157600 132512 55.31 118300 119900 118100 153600 82800 118200 118782.88 16.36 0 -32814 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 212777 9.94 2.08 12 0.07 11897.00 56959.00 127400 20250306 -7.22 72600 20240614 62.81 127400 -7.22 20250306 102200 15.66 20250110 127400 -7.22 20250306 72600 62.81 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
6 20250512 120803 55 20.00 KOSPI200 금융 N N N Y 40 N 118300 100 2 0.08 13182365950 110891 46.29 118300 119900 118100 153600 82800 118200 118876.79 16.36 0 -25904 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 212957 9.94 2.08 12 0.06 11897.00 56959.00 127400 20250306 -7.14 72600 20240614 62.95 127400 -7.14 20250306 102200 15.75 20250110 127400 -7.14 20250306 72600 62.95 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
7 20250512 110802 55 20.00 KOSPI200 금융 N N N Y 40 N 118600 400 2 0.34 9904898650 83199 34.73 118300 119900 118200 153600 82800 118200 119050.69 16.36 0 -17789 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 213497 9.97 2.08 12 0.05 11897.00 56959.00 127400 20250306 -6.91 72600 20240614 63.36 127400 -6.91 20250306 102200 16.05 20250110 127400 -6.91 20250306 72600 63.36 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
8 20250512 100800 55 20.00 KOSPI200 금융 N N N Y 40 N 119000 800 2 0.68 5321079400 44592 18.61 118300 119900 118300 153600 82800 118200 119328.12 16.36 0 -6659 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 214217 10.00 2.09 12 0.02 11897.00 56959.00 127400 20250306 -6.59 72600 20240614 63.91 127400 -6.59 20250306 102200 16.44 20250110 127400 -6.59 20250306 72600 63.91 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
9 20250512 090802 55 20.00 KOSPI200 금융 N N N Y 40 N 119200 1000 2 0.85 756575400 6366 2.66 118300 119300 118300 153600 82800 118200 118846.28 16.36 0 -214 121933 120066 119033 117166 116133 119550 116650 1131 35400 500 89830 100 1 180014473 214577 10.02 2.09 12 0.00 11897.00 56959.00 127400 20250306 -6.44 72600 20240614 64.19 127400 -6.44 20250306 102200 16.63 20250110 127400 -6.44 20250306 72600 64.19 20240614 0.10 Y 138040 500 1130 억 29450699 N N 55409 N 00 N
10 20250509 160755 55 20.00 KOSPI200 금융 N N N Y 40 N 118200 -3200 5 -2.64 28421200550 239568 67.07 120400 120900 118000 157800 85000 121400 118635.28 16.39 11094 -84952 123466 122432 121166 120132 118866 122950 120650 1131 36400 500 92260 100 1 180014473 212777 9.94 2.08 12 0.13 11897.00 56959.00 127400 20250306 -7.22 72600 20240614 62.81 127400 -7.22 20250306 102200 15.66 20250110 127400 -7.22 20250306 72600 62.81 20240614 0.10 Y 138040 500 1130 억 29503422 N N 55408 N 00 N
11 20250509 150803 55 20.00 KOSPI200 금융 N N N Y 40 N 118150 -3250 5 -2.68 26809300350 225934 63.25 120400 120900 118000 157800 85000 121400 118659.88 16.39 11094 -82314 123466 122432 121166 120132 118866 122950 120650 1131 36400 500 92260 100 1 180014473 212687 9.93 2.07 12 0.13 11897.00 56959.00 127400 20250306 -7.26 72600 20240614 62.74 127400 -7.26 20250306 102200 15.61 20250110 127400 -7.26 20250306 72600 62.74 20240614 0.10 Y 138040 500 1130 억 29503422 N N 86182 N 00 N
12 20250509 140800 55 20.00 KOSPI200 금융 N N N Y 40 N 118200 -3200 5 -2.64 23481380950 197772 55.37 120400 120900 118000 157800 85000 121400 118729.55 16.39 11094 -71788 123466 122432 121166 120132 118866 122950 120650 1131 36400 500 92260 100 1 180014473 212777 9.94 2.08 12 0.11 11897.00 56959.00 127400 20250306 -7.22 72600 20240614 62.81 127400 -7.22 20250306 102200 15.66 20250110 127400 -7.22 20250306 72600 62.81 20240614 0.10 Y 138040 500 1130 억 29503422 N N 86182 N 00 N