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
316140/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
20250512,161031,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17850,160,2,0.90,19495678100,1095799,105.78,17580,17900,17580,22950,12390,17690,17791.20,45.14,0,59551,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,132553,4.31,0.39,12,0.15,4144.00,45964.00,18060,20250507,-1.16,13740,20240805,29.91,18060,-1.16,20250507,15010,18.92,20250409,18060,-1.16,20250507,13740,29.91,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,50422,N,00,N
20250512,151043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17810,120,2,0.68,15934816840,896226,86.51,17580,17900,17580,22950,12390,17690,17779.91,45.14,0,50064,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,132256,4.30,0.39,12,0.12,4144.00,45964.00,18060,20250507,-1.38,13740,20240805,29.62,18060,-1.38,20250507,15010,18.65,20250409,18060,-1.38,20250507,13740,29.62,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250512,141041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17770,80,2,0.45,13400327010,753755,72.76,17580,17900,17580,22950,12390,17690,17778.09,45.14,0,50286,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,131959,4.29,0.39,12,0.10,4144.00,45964.00,18060,20250507,-1.61,13740,20240805,29.33,18060,-1.61,20250507,15010,18.39,20250409,18060,-1.61,20250507,13740,29.33,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250512,131041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17790,100,2,0.57,11703857860,658461,63.56,17580,17900,17580,22950,12390,17690,17774.57,45.14,0,39147,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,132107,4.29,0.39,12,0.09,4144.00,45964.00,18060,20250507,-1.50,13740,20240805,29.48,18060,-1.50,20250507,15010,18.52,20250409,18060,-1.50,20250507,13740,29.48,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250512,121041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17760,70,2,0.40,9720346440,547117,52.81,17580,17900,17580,22950,12390,17690,17766.49,45.14,0,41314,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,131884,4.29,0.39,12,0.07,4144.00,45964.00,18060,20250507,-1.66,13740,20240805,29.26,18060,-1.66,20250507,15010,18.32,20250409,18060,-1.66,20250507,13740,29.26,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250512,111040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17760,70,2,0.40,8491875115,477910,46.13,17580,17900,17580,22950,12390,17690,17768.77,45.14,0,38695,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,131884,4.29,0.39,12,0.06,4144.00,45964.00,18060,20250507,-1.66,13740,20240805,29.26,18060,-1.66,20250507,15010,18.32,20250409,18060,-1.66,20250507,13740,29.26,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250512,101037,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17750,60,2,0.34,6363606035,358165,34.57,17580,17900,17580,22950,12390,17690,17767.25,45.14,0,73306,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,131810,4.28,0.39,12,0.05,4144.00,45964.00,18060,20250507,-1.72,13740,20240805,29.18,18060,-1.72,20250507,15010,18.25,20250409,18060,-1.72,20250507,13740,29.18,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250512,091040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17800,110,2,0.62,2758377375,155858,15.04,17580,17850,17580,22950,12390,17690,17698.02,45.14,0,49470,17923,17806,17613,17496,17303,17865,17555,38027,5260,5000,13440,10,1,742591501,132181,4.30,0.39,12,0.02,4144.00,45964.00,18060,20250507,-1.44,13740,20240805,29.55,18060,-1.44,20250507,15010,18.59,20250409,18060,-1.44,20250507,13740,29.55,20240805,0.11,Y,316140,5000,38026 억,,335225326,N,N,112807,N,00,N
20250509,161032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,70,2,0.40,18228208370,1035953,47.74,17500,17730,17420,22900,12340,17620,17595.59,45.10,73616,205451,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,131364,4.27,0.38,12,0.14,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,112807,N,00,N
20250509,151043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,70,2,0.40,16428659320,934187,43.05,17500,17730,17420,22900,12340,17620,17586.05,45.10,73616,173861,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,131364,4.27,0.38,12,0.13,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N
20250509,141039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,70,2,0.40,13211951035,752494,34.68,17500,17690,17420,22900,12340,17620,17557.55,45.10,73616,150576,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,131364,4.27,0.38,12,0.10,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,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 161031 55 20.00 KOSPI200 금융 N N N Y 40 Y 17850 160 2 0.90 19495678100 1095799 105.78 17580 17900 17580 22950 12390 17690 17791.20 45.14 0 59551 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 132553 4.31 0.39 12 0.15 4144.00 45964.00 18060 20250507 -1.16 13740 20240805 29.91 18060 -1.16 20250507 15010 18.92 20250409 18060 -1.16 20250507 13740 29.91 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 50422 N 00 N
3 20250512 151043 55 20.00 KOSPI200 금융 N N N Y 40 Y 17810 120 2 0.68 15934816840 896226 86.51 17580 17900 17580 22950 12390 17690 17779.91 45.14 0 50064 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 132256 4.30 0.39 12 0.12 4144.00 45964.00 18060 20250507 -1.38 13740 20240805 29.62 18060 -1.38 20250507 15010 18.65 20250409 18060 -1.38 20250507 13740 29.62 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
4 20250512 141041 55 20.00 KOSPI200 금융 N N N Y 40 Y 17770 80 2 0.45 13400327010 753755 72.76 17580 17900 17580 22950 12390 17690 17778.09 45.14 0 50286 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 131959 4.29 0.39 12 0.10 4144.00 45964.00 18060 20250507 -1.61 13740 20240805 29.33 18060 -1.61 20250507 15010 18.39 20250409 18060 -1.61 20250507 13740 29.33 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
5 20250512 131041 55 20.00 KOSPI200 금융 N N N Y 40 Y 17790 100 2 0.57 11703857860 658461 63.56 17580 17900 17580 22950 12390 17690 17774.57 45.14 0 39147 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 132107 4.29 0.39 12 0.09 4144.00 45964.00 18060 20250507 -1.50 13740 20240805 29.48 18060 -1.50 20250507 15010 18.52 20250409 18060 -1.50 20250507 13740 29.48 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
6 20250512 121041 55 20.00 KOSPI200 금융 N N N Y 40 Y 17760 70 2 0.40 9720346440 547117 52.81 17580 17900 17580 22950 12390 17690 17766.49 45.14 0 41314 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 131884 4.29 0.39 12 0.07 4144.00 45964.00 18060 20250507 -1.66 13740 20240805 29.26 18060 -1.66 20250507 15010 18.32 20250409 18060 -1.66 20250507 13740 29.26 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
7 20250512 111040 55 20.00 KOSPI200 금융 N N N Y 40 Y 17760 70 2 0.40 8491875115 477910 46.13 17580 17900 17580 22950 12390 17690 17768.77 45.14 0 38695 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 131884 4.29 0.39 12 0.06 4144.00 45964.00 18060 20250507 -1.66 13740 20240805 29.26 18060 -1.66 20250507 15010 18.32 20250409 18060 -1.66 20250507 13740 29.26 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
8 20250512 101037 55 20.00 KOSPI200 금융 N N N Y 40 Y 17750 60 2 0.34 6363606035 358165 34.57 17580 17900 17580 22950 12390 17690 17767.25 45.14 0 73306 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 131810 4.28 0.39 12 0.05 4144.00 45964.00 18060 20250507 -1.72 13740 20240805 29.18 18060 -1.72 20250507 15010 18.25 20250409 18060 -1.72 20250507 13740 29.18 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
9 20250512 091040 55 20.00 KOSPI200 금융 N N N Y 40 Y 17800 110 2 0.62 2758377375 155858 15.04 17580 17850 17580 22950 12390 17690 17698.02 45.14 0 49470 17923 17806 17613 17496 17303 17865 17555 38027 5260 5000 13440 10 1 742591501 132181 4.30 0.39 12 0.02 4144.00 45964.00 18060 20250507 -1.44 13740 20240805 29.55 18060 -1.44 20250507 15010 18.59 20250409 18060 -1.44 20250507 13740 29.55 20240805 0.11 Y 316140 5000 38026 억 335225326 N N 112807 N 00 N
10 20250509 161032 55 20.00 KOSPI200 금융 N N N Y 40 Y 17690 70 2 0.40 18228208370 1035953 47.74 17500 17730 17420 22900 12340 17620 17595.59 45.10 73616 205451 17833 17726 17673 17566 17513 17700 17540 38027 5280 5000 13390 10 1 742591501 131364 4.27 0.38 12 0.14 4144.00 45964.00 18060 20250507 -2.05 13740 20240805 28.75 18060 -2.05 20250507 15010 17.85 20250409 18060 -2.05 20250507 13740 28.75 20240805 0.10 Y 316140 5000 38026 억 334878498 N N 112807 N 00 N
11 20250509 151043 55 20.00 KOSPI200 금융 N N N Y 40 Y 17690 70 2 0.40 16428659320 934187 43.05 17500 17730 17420 22900 12340 17620 17586.05 45.10 73616 173861 17833 17726 17673 17566 17513 17700 17540 38027 5280 5000 13390 10 1 742591501 131364 4.27 0.38 12 0.13 4144.00 45964.00 18060 20250507 -2.05 13740 20240805 28.75 18060 -2.05 20250507 15010 17.85 20250409 18060 -2.05 20250507 13740 28.75 20240805 0.10 Y 316140 5000 38026 억 334878498 N N 118473 N 00 N
12 20250509 141039 55 20.00 KOSPI200 금융 N N N Y 40 Y 17690 70 2 0.40 13211951035 752494 34.68 17500 17690 17420 22900 12340 17620 17557.55 45.10 73616 150576 17833 17726 17673 17566 17513 17700 17540 38027 5280 5000 13390 10 1 742591501 131364 4.27 0.38 12 0.10 4144.00 45964.00 18060 20250507 -2.05 13740 20240805 28.75 18060 -2.05 20250507 15010 17.85 20250409 18060 -2.05 20250507 13740 28.75 20240805 0.10 Y 316140 5000 38026 억 334878498 N N 118473 N 00 N