ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20250516,160230,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,22950,800,2,3.61,87598817375,3865416,63.12,22250,23200,21500,28750,15550,22150,22662.12,7.92,0,1204050,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,235247,5.35,0.73,12,0.38,4293.00,31615.00,23200,20250516,-1.08,15230,20240503,50.69,23200,-1.08,20250516,17460,31.44,20250102,23200,-1.08,20250516,15570,47.40,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,102900,N,00,N
20250516,150233,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,22900,750,2,3.39,80959510850,3575921,58.39,22250,23200,21500,28750,15550,22150,22640.21,7.92,0,1111627,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,234734,5.33,0.72,12,0.35,4293.00,31615.00,23200,20250516,-1.29,15230,20240503,50.36,23200,-1.29,20250516,17460,31.16,20250102,23200,-1.29,20250516,15570,47.08,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250516,140233,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22950,800,2,3.61,56860357625,2528541,41.29,22250,22950,21500,28750,15550,22150,22487.44,7.92,0,847323,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,235247,5.35,0.73,12,0.25,4293.00,31615.00,23000,20250515,-0.22,15230,20240503,50.69,23000,-0.22,20250515,17460,31.44,20250102,23000,-0.22,20250515,15570,47.40,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250516,130232,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,300,2,1.35,40933651300,1827206,29.84,22250,22700,21500,28750,15550,22150,22402.35,7.92,0,579319,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,230121,5.23,0.71,12,0.18,4293.00,31615.00,23000,20250515,-2.39,15230,20240503,47.41,23000,-2.39,20250515,17460,28.58,20250102,23000,-2.39,20250515,15570,44.19,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250516,120232,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22500,350,2,1.58,36375649000,1624366,26.53,22250,22700,21500,28750,15550,22150,22393.78,7.92,0,477880,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,230634,5.24,0.71,12,0.16,4293.00,31615.00,23000,20250515,-2.17,15230,20240503,47.73,23000,-2.17,20250515,17460,28.87,20250102,23000,-2.17,20250515,15570,44.51,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250516,110226,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,300,2,1.35,31643252075,1413886,23.09,22250,22700,21500,28750,15550,22150,22380.37,7.92,0,394472,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,230121,5.23,0.71,12,0.14,4293.00,31615.00,23000,20250515,-2.39,15230,20240503,47.41,23000,-2.39,20250515,17460,28.58,20250102,23000,-2.39,20250515,15570,44.19,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250516,100234,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,300,2,1.35,25423932100,1135905,18.55,22250,22700,21500,28750,15550,22150,22382.13,7.92,0,329875,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,230121,5.23,0.71,12,0.11,4293.00,31615.00,23000,20250515,-2.39,15230,20240503,47.41,23000,-2.39,20250515,17460,28.58,20250102,23000,-2.39,20250515,15570,44.19,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250516,090233,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21950,-200,5,-0.90,2863291200,130517,2.13,22250,22250,21500,28750,15550,22150,21937.76,7.92,0,-3353,23516,22832,22316,21632,21116,22575,21375,51252,6600,5000,16390,50,1,1025039496,224996,5.11,0.69,12,0.01,4293.00,31615.00,23000,20250515,-4.57,15230,20240503,44.12,23000,-4.57,20250515,17460,25.72,20250102,23000,-4.57,20250515,15570,40.98,20241112,0.22,Y,011200,5000,51251 억,,81165075,N,N,299078,N,00,N
20250515,160246,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,22150,1350,2,6.49,136830490850,6123797,182.33,22300,23000,21800,27000,14600,20800,22344.10,7.93,0,348384,21666,21232,20666,20232,19666,21450,20450,51252,6200,5000,15390,50,1,1025039496,227046,5.16,0.70,12,0.60,4293.00,31615.00,23000,20250515,-3.70,15230,20240503,45.44,23000,-3.70,20250515,17460,26.86,20250102,23000,-3.70,20250515,15570,42.26,20241112,0.25,Y,011200,5000,51251 억,,81307780,N,N,299078,N,00,N
20250515,150247,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,22200,1400,2,6.73,128785689225,5760585,171.52,22300,23000,21800,27000,14600,20800,22356.37,7.93,0,232551,21666,21232,20666,20232,19666,21450,20450,51252,6200,5000,15390,50,1,1025039496,227559,5.17,0.70,12,0.56,4293.00,31615.00,23000,20250515,-3.48,15230,20240503,45.76,23000,-3.48,20250515,17460,27.15,20250102,23000,-3.48,20250515,15570,42.58,20241112,0.25,Y,011200,5000,51251 억,,81307780,N,N,276573,N,00,N
20250515,140247,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,22450,1650,2,7.93,117252437750,5244224,156.14,22300,23000,21800,27000,14600,20800,22358.42,7.93,0,181673,21666,21232,20666,20232,19666,21450,20450,51252,6200,5000,15390,50,1,1025039496,230121,5.23,0.71,12,0.51,4293.00,31615.00,23000,20250515,-2.39,15230,20240503,47.41,23000,-2.39,20250515,17460,28.58,20250102,23000,-2.39,20250515,15570,44.19,20241112,0.25,Y,011200,5000,51251 억,,81307780,N,N,276573,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 20250516 160230 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 22950 800 2 3.61 87598817375 3865416 63.12 22250 23200 21500 28750 15550 22150 22662.12 7.92 0 1204050 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 235247 5.35 0.73 12 0.38 4293.00 31615.00 23200 20250516 -1.08 15230 20240503 50.69 23200 -1.08 20250516 17460 31.44 20250102 23200 -1.08 20250516 15570 47.40 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 102900 N 00 N
3 20250516 150233 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 22900 750 2 3.39 80959510850 3575921 58.39 22250 23200 21500 28750 15550 22150 22640.21 7.92 0 1111627 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 234734 5.33 0.72 12 0.35 4293.00 31615.00 23200 20250516 -1.29 15230 20240503 50.36 23200 -1.29 20250516 17460 31.16 20250102 23200 -1.29 20250516 15570 47.08 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
4 20250516 140233 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22950 800 2 3.61 56860357625 2528541 41.29 22250 22950 21500 28750 15550 22150 22487.44 7.92 0 847323 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 235247 5.35 0.73 12 0.25 4293.00 31615.00 23000 20250515 -0.22 15230 20240503 50.69 23000 -0.22 20250515 17460 31.44 20250102 23000 -0.22 20250515 15570 47.40 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
5 20250516 130232 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22450 300 2 1.35 40933651300 1827206 29.84 22250 22700 21500 28750 15550 22150 22402.35 7.92 0 579319 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 230121 5.23 0.71 12 0.18 4293.00 31615.00 23000 20250515 -2.39 15230 20240503 47.41 23000 -2.39 20250515 17460 28.58 20250102 23000 -2.39 20250515 15570 44.19 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
6 20250516 120232 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22500 350 2 1.58 36375649000 1624366 26.53 22250 22700 21500 28750 15550 22150 22393.78 7.92 0 477880 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 230634 5.24 0.71 12 0.16 4293.00 31615.00 23000 20250515 -2.17 15230 20240503 47.73 23000 -2.17 20250515 17460 28.87 20250102 23000 -2.17 20250515 15570 44.51 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
7 20250516 110226 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22450 300 2 1.35 31643252075 1413886 23.09 22250 22700 21500 28750 15550 22150 22380.37 7.92 0 394472 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 230121 5.23 0.71 12 0.14 4293.00 31615.00 23000 20250515 -2.39 15230 20240503 47.41 23000 -2.39 20250515 17460 28.58 20250102 23000 -2.39 20250515 15570 44.19 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
8 20250516 100234 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 22450 300 2 1.35 25423932100 1135905 18.55 22250 22700 21500 28750 15550 22150 22382.13 7.92 0 329875 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 230121 5.23 0.71 12 0.11 4293.00 31615.00 23000 20250515 -2.39 15230 20240503 47.41 23000 -2.39 20250515 17460 28.58 20250102 23000 -2.39 20250515 15570 44.19 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
9 20250516 090233 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21950 -200 5 -0.90 2863291200 130517 2.13 22250 22250 21500 28750 15550 22150 21937.76 7.92 0 -3353 23516 22832 22316 21632 21116 22575 21375 51252 6600 5000 16390 50 1 1025039496 224996 5.11 0.69 12 0.01 4293.00 31615.00 23000 20250515 -4.57 15230 20240503 44.12 23000 -4.57 20250515 17460 25.72 20250102 23000 -4.57 20250515 15570 40.98 20241112 0.22 Y 011200 5000 51251 억 81165075 N N 299078 N 00 N
10 20250515 160246 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 22150 1350 2 6.49 136830490850 6123797 182.33 22300 23000 21800 27000 14600 20800 22344.10 7.93 0 348384 21666 21232 20666 20232 19666 21450 20450 51252 6200 5000 15390 50 1 1025039496 227046 5.16 0.70 12 0.60 4293.00 31615.00 23000 20250515 -3.70 15230 20240503 45.44 23000 -3.70 20250515 17460 26.86 20250102 23000 -3.70 20250515 15570 42.26 20241112 0.25 Y 011200 5000 51251 억 81307780 N N 299078 N 00 N
11 20250515 150247 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 22200 1400 2 6.73 128785689225 5760585 171.52 22300 23000 21800 27000 14600 20800 22356.37 7.93 0 232551 21666 21232 20666 20232 19666 21450 20450 51252 6200 5000 15390 50 1 1025039496 227559 5.17 0.70 12 0.56 4293.00 31615.00 23000 20250515 -3.48 15230 20240503 45.76 23000 -3.48 20250515 17460 27.15 20250102 23000 -3.48 20250515 15570 42.58 20241112 0.25 Y 011200 5000 51251 억 81307780 N N 276573 N 00 N
12 20250515 140247 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 22450 1650 2 7.93 117252437750 5244224 156.14 22300 23000 21800 27000 14600 20800 22358.42 7.93 0 181673 21666 21232 20666 20232 19666 21450 20450 51252 6200 5000 15390 50 1 1025039496 230121 5.23 0.71 12 0.51 4293.00 31615.00 23000 20250515 -2.39 15230 20240503 47.41 23000 -2.39 20250515 17460 28.58 20250102 23000 -2.39 20250515 15570 44.19 20241112 0.25 Y 011200 5000 51251 억 81307780 N N 276573 N 00 N