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
175330/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
20250512,160820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17560,260,2,1.50,5529955155,315770,64.72,17320,17640,17230,22450,12110,17300,17512.60,35.72,0,26880,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,34050,5.06,0.61,12,0.16,3469.00,28889.00,20500,20241203,-14.34,12880,20240524,36.34,20250,-13.28,20250207,15580,12.71,20250103,20500,-14.34,20241203,12880,36.34,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,26216,N,00,N
20250512,150830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17420,120,2,0.69,4704849155,268709,55.08,17320,17640,17230,22450,12110,17300,17509.09,35.72,0,29331,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33779,5.02,0.60,12,0.14,3469.00,28889.00,20500,20241203,-15.02,12880,20240524,35.25,20250,-13.98,20250207,15580,11.81,20250103,20500,-15.02,20241203,12880,35.25,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250512,140828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17500,200,2,1.16,4002227775,228500,46.83,17320,17640,17230,22450,12110,17300,17515.22,35.72,0,40176,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33934,5.04,0.61,12,0.12,3469.00,28889.00,20500,20241203,-14.63,12880,20240524,35.87,20250,-13.58,20250207,15580,12.32,20250103,20500,-14.63,20241203,12880,35.87,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250512,130828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17550,250,2,1.45,3490686955,199350,40.86,17320,17640,17230,22450,12110,17300,17510.34,35.72,0,47145,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,34031,5.06,0.61,12,0.10,3469.00,28889.00,20500,20241203,-14.39,12880,20240524,36.26,20250,-13.33,20250207,15580,12.64,20250103,20500,-14.39,20241203,12880,36.26,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250512,120828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17530,230,2,1.33,3121335750,178277,36.54,17320,17640,17230,22450,12110,17300,17508.35,35.72,0,49730,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33992,5.05,0.61,12,0.09,3469.00,28889.00,20500,20241203,-14.49,12880,20240524,36.10,20250,-13.43,20250207,15580,12.52,20250103,20500,-14.49,20241203,12880,36.10,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250512,110827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17510,210,2,1.21,2636514585,150597,30.87,17320,17640,17230,22450,12110,17300,17507.09,35.72,0,52045,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33953,5.05,0.61,12,0.08,3469.00,28889.00,20500,20241203,-14.59,12880,20240524,35.95,20250,-13.53,20250207,15580,12.39,20250103,20500,-14.59,20241203,12880,35.95,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250512,100826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17480,180,2,1.04,1994667835,113926,23.35,17320,17640,17230,22450,12110,17300,17508.45,35.72,0,47216,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33895,5.04,0.61,12,0.06,3469.00,28889.00,20500,20241203,-14.73,12880,20240524,35.71,20250,-13.68,20250207,15580,12.20,20250103,20500,-14.73,20241203,12880,35.71,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250512,090827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17300,0,3,0.00,133824350,7725,1.58,17320,17380,17230,22450,12110,17300,17323.54,35.72,0,2413,17600,17450,17220,17070,16840,17525,17145,9849,5150,5000,13140,10,1,193907972,33546,4.99,0.60,12,0.00,3469.00,28889.00,20500,20241203,-15.61,12880,20240524,34.32,20250,-14.57,20250207,15580,11.04,20250103,20500,-15.61,20241203,12880,34.32,20240524,0.05,Y,175330,5000,9849 억,,69270833,N,N,25466,N,00,N
20250509,160820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17300,250,2,1.47,8374421400,487892,115.31,17040,17370,16990,22150,11940,17050,17164.50,35.72,0,124488,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33546,4.99,0.60,12,0.25,3469.00,28889.00,20500,20241203,-15.61,12780,20240425,35.37,20250,-14.57,20250207,15580,11.04,20250103,20500,-15.61,20241203,12880,34.32,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,25466,N,00,N
20250509,150829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17350,300,2,1.76,7727034780,450510,106.47,17040,17350,16990,22150,11940,17050,17151.75,35.72,0,118032,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33643,5.00,0.60,12,0.23,3469.00,28889.00,20500,20241203,-15.37,12780,20240425,35.76,20250,-14.32,20250207,15580,11.36,20250103,20500,-15.37,20241203,12880,34.70,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N
20250509,140826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17160,110,2,0.65,6228310420,363485,85.91,17040,17240,16990,22150,11940,17050,17134.99,35.72,0,90705,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33275,4.95,0.59,12,0.19,3469.00,28889.00,20500,20241203,-16.29,12780,20240425,34.27,20250,-15.26,20250207,15580,10.14,20250103,20500,-16.29,20241203,12880,33.23,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,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 160820 55 30.00 KOSPI200 금융 N N N Y 40 N 17560 260 2 1.50 5529955155 315770 64.72 17320 17640 17230 22450 12110 17300 17512.60 35.72 0 26880 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 34050 5.06 0.61 12 0.16 3469.00 28889.00 20500 20241203 -14.34 12880 20240524 36.34 20250 -13.28 20250207 15580 12.71 20250103 20500 -14.34 20241203 12880 36.34 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 26216 N 00 N
3 20250512 150830 55 30.00 KOSPI200 금융 N N N Y 40 N 17420 120 2 0.69 4704849155 268709 55.08 17320 17640 17230 22450 12110 17300 17509.09 35.72 0 29331 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 33779 5.02 0.60 12 0.14 3469.00 28889.00 20500 20241203 -15.02 12880 20240524 35.25 20250 -13.98 20250207 15580 11.81 20250103 20500 -15.02 20241203 12880 35.25 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
4 20250512 140828 55 30.00 KOSPI200 금융 N N N Y 40 N 17500 200 2 1.16 4002227775 228500 46.83 17320 17640 17230 22450 12110 17300 17515.22 35.72 0 40176 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 33934 5.04 0.61 12 0.12 3469.00 28889.00 20500 20241203 -14.63 12880 20240524 35.87 20250 -13.58 20250207 15580 12.32 20250103 20500 -14.63 20241203 12880 35.87 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
5 20250512 130828 55 30.00 KOSPI200 금융 N N N Y 40 N 17550 250 2 1.45 3490686955 199350 40.86 17320 17640 17230 22450 12110 17300 17510.34 35.72 0 47145 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 34031 5.06 0.61 12 0.10 3469.00 28889.00 20500 20241203 -14.39 12880 20240524 36.26 20250 -13.33 20250207 15580 12.64 20250103 20500 -14.39 20241203 12880 36.26 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
6 20250512 120828 55 30.00 KOSPI200 금융 N N N Y 40 N 17530 230 2 1.33 3121335750 178277 36.54 17320 17640 17230 22450 12110 17300 17508.35 35.72 0 49730 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 33992 5.05 0.61 12 0.09 3469.00 28889.00 20500 20241203 -14.49 12880 20240524 36.10 20250 -13.43 20250207 15580 12.52 20250103 20500 -14.49 20241203 12880 36.10 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
7 20250512 110827 55 30.00 KOSPI200 금융 N N N Y 40 N 17510 210 2 1.21 2636514585 150597 30.87 17320 17640 17230 22450 12110 17300 17507.09 35.72 0 52045 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 33953 5.05 0.61 12 0.08 3469.00 28889.00 20500 20241203 -14.59 12880 20240524 35.95 20250 -13.53 20250207 15580 12.39 20250103 20500 -14.59 20241203 12880 35.95 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
8 20250512 100826 55 30.00 KOSPI200 금융 N N N Y 40 N 17480 180 2 1.04 1994667835 113926 23.35 17320 17640 17230 22450 12110 17300 17508.45 35.72 0 47216 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 33895 5.04 0.61 12 0.06 3469.00 28889.00 20500 20241203 -14.73 12880 20240524 35.71 20250 -13.68 20250207 15580 12.20 20250103 20500 -14.73 20241203 12880 35.71 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
9 20250512 090827 55 30.00 KOSPI200 금융 N N N Y 40 N 17300 0 3 0.00 133824350 7725 1.58 17320 17380 17230 22450 12110 17300 17323.54 35.72 0 2413 17600 17450 17220 17070 16840 17525 17145 9849 5150 5000 13140 10 1 193907972 33546 4.99 0.60 12 0.00 3469.00 28889.00 20500 20241203 -15.61 12880 20240524 34.32 20250 -14.57 20250207 15580 11.04 20250103 20500 -15.61 20241203 12880 34.32 20240524 0.05 Y 175330 5000 9849 억 69270833 N N 25466 N 00 N
10 20250509 160820 55 30.00 KOSPI200 금융 N N N Y 40 N 17300 250 2 1.47 8374421400 487892 115.31 17040 17370 16990 22150 11940 17050 17164.50 35.72 0 124488 17370 17210 17090 16930 16810 17290 17010 9849 5100 5000 12950 10 1 193907972 33546 4.99 0.60 12 0.25 3469.00 28889.00 20500 20241203 -15.61 12780 20240425 35.37 20250 -14.57 20250207 15580 11.04 20250103 20500 -15.61 20241203 12880 34.32 20240524 0.05 Y 175330 5000 9849 억 69256163 N N 25466 N 00 N
11 20250509 150829 55 30.00 KOSPI200 금융 N N N Y 40 N 17350 300 2 1.76 7727034780 450510 106.47 17040 17350 16990 22150 11940 17050 17151.75 35.72 0 118032 17370 17210 17090 16930 16810 17290 17010 9849 5100 5000 12950 10 1 193907972 33643 5.00 0.60 12 0.23 3469.00 28889.00 20500 20241203 -15.37 12780 20240425 35.76 20250 -14.32 20250207 15580 11.36 20250103 20500 -15.37 20241203 12880 34.70 20240524 0.05 Y 175330 5000 9849 억 69256163 N N 24548 N 00 N
12 20250509 140826 55 30.00 KOSPI200 금융 N N N Y 40 N 17160 110 2 0.65 6228310420 363485 85.91 17040 17240 16990 22150 11940 17050 17134.99 35.72 0 90705 17370 17210 17090 16930 16810 17290 17010 9849 5100 5000 12950 10 1 193907972 33275 4.95 0.59 12 0.19 3469.00 28889.00 20500 20241203 -16.29 12780 20240425 34.27 20250 -15.26 20250207 15580 10.14 20250103 20500 -16.29 20241203 12880 33.23 20240524 0.05 Y 175330 5000 9849 억 69256163 N N 24548 N 00 N