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
021240/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
20250516,160308,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,97700,900,2,0.93,15577423000,160082,57.76,96900,98400,95200,125800,67800,96800,97308.85,61.37,0,-18328,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,70895,12.75,2.19,12,0.22,7664.00,44532.00,104900,20250513,-6.86,53600,20240805,82.28,104900,-6.86,20250513,63600,53.62,20250106,104900,-6.86,20250513,53600,82.28,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,21538,N,00,N
20250516,150310,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,98000,1200,2,1.24,13107984350,134819,48.64,96900,98400,95200,125800,67800,96800,97226.54,61.37,0,-16915,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,71112,12.79,2.20,12,0.19,7664.00,44532.00,104900,20250513,-6.58,53600,20240805,82.84,104900,-6.58,20250513,63600,54.09,20250106,104900,-6.58,20250513,53600,82.84,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250516,140310,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,97700,900,2,0.93,10412792750,107318,38.72,96900,98300,95200,125800,67800,96800,97027.46,61.37,0,-17210,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,70895,12.75,2.19,12,0.15,7664.00,44532.00,104900,20250513,-6.86,53600,20240805,82.28,104900,-6.86,20250513,63600,53.62,20250106,104900,-6.86,20250513,53600,82.28,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250516,130309,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,97800,1000,2,1.03,8955640150,92435,33.35,96900,98300,95200,125800,67800,96800,96885.81,61.37,0,-12242,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,70967,12.76,2.20,12,0.13,7664.00,44532.00,104900,20250513,-6.77,53600,20240805,82.46,104900,-6.77,20250513,63600,53.77,20250106,104900,-6.77,20250513,53600,82.46,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250516,120307,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,98200,1400,2,1.45,7779780900,80420,29.02,96900,98300,95200,125800,67800,96800,96739.38,61.37,0,-8376,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,71258,12.81,2.21,12,0.11,7664.00,44532.00,104900,20250513,-6.39,53600,20240805,83.21,104900,-6.39,20250513,63600,54.40,20250106,104900,-6.39,20250513,53600,83.21,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250516,110259,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,97100,300,2,0.31,5657628250,58673,21.17,96900,98000,95200,125800,67800,96800,96426.44,61.37,0,-7054,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,70459,12.67,2.18,12,0.08,7664.00,44532.00,104900,20250513,-7.44,53600,20240805,81.16,104900,-7.44,20250513,63600,52.67,20250106,104900,-7.44,20250513,53600,81.16,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250516,100311,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,96200,-600,5,-0.62,3822404100,39769,14.35,96900,96900,95200,125800,67800,96800,96115.17,61.37,0,-8434,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,69806,12.55,2.16,12,0.05,7664.00,44532.00,104900,20250513,-8.29,53600,20240805,79.48,104900,-8.29,20250513,63600,51.26,20250106,104900,-8.29,20250513,53600,79.48,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250516,090309,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,95700,-1100,5,-1.14,255300000,2655,0.96,96900,96900,95400,125800,67800,96800,96158.19,61.37,0,-902,99933,98366,97333,95766,94733,98100,95500,407,29000,500,73560,100,1,72563745,69444,12.49,2.15,12,0.00,7664.00,44532.00,104900,20250513,-8.77,53600,20240805,78.54,104900,-8.77,20250513,63600,50.47,20250106,104900,-8.77,20250513,53600,78.54,20240805,0.02,Y,021240,500,406 억,,44535397,N,N,37043,N,00,N
20250515,160327,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,96800,-1400,5,-1.43,25037924350,257151,124.83,96800,98900,96300,127600,68800,98200,97366.63,61.32,0,24714,101933,100066,98333,96466,94733,99200,95600,407,29400,500,74630,100,1,72563745,70242,12.63,2.17,12,0.35,7664.00,44532.00,104900,20250513,-7.72,53600,20240805,80.60,104900,-7.72,20250513,63600,52.20,20250106,104900,-7.72,20250513,53600,80.60,20240805,0.03,Y,021240,500,406 억,,44495202,N,N,37043,N,00,N
20250515,150330,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,96600,-1600,5,-1.63,21432006000,219869,106.74,96800,98900,96300,127600,68800,98200,97476.25,61.32,0,18957,101933,100066,98333,96466,94733,99200,95600,407,29400,500,74630,100,1,72563745,70097,12.60,2.17,12,0.30,7664.00,44532.00,104900,20250513,-7.91,53600,20240805,80.22,104900,-7.91,20250513,63600,51.89,20250106,104900,-7.91,20250513,53600,80.22,20240805,0.03,Y,021240,500,406 억,,44495202,N,N,25892,N,00,N
20250515,140330,57,100.00,KOSPI200,,일반서비스,N,N,N,N, ,N,97300,-900,5,-0.92,17992321300,184427,89.53,96800,98900,96300,127600,68800,98200,97557.96,61.32,0,17522,101933,100066,98333,96466,94733,99200,95600,407,29400,500,74630,100,1,72563745,70605,12.70,2.18,12,0.25,7664.00,44532.00,104900,20250513,-7.24,53600,20240805,81.53,104900,-7.24,20250513,63600,52.99,20250106,104900,-7.24,20250513,53600,81.53,20240805,0.03,Y,021240,500,406 억,,44495202,N,N,25892,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 160308 57 100.00 KOSPI200 일반서비스 N N N N N 97700 900 2 0.93 15577423000 160082 57.76 96900 98400 95200 125800 67800 96800 97308.85 61.37 0 -18328 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 70895 12.75 2.19 12 0.22 7664.00 44532.00 104900 20250513 -6.86 53600 20240805 82.28 104900 -6.86 20250513 63600 53.62 20250106 104900 -6.86 20250513 53600 82.28 20240805 0.02 Y 021240 500 406 억 44535397 N N 21538 N 00 N
3 20250516 150310 57 100.00 KOSPI200 일반서비스 N N N N N 98000 1200 2 1.24 13107984350 134819 48.64 96900 98400 95200 125800 67800 96800 97226.54 61.37 0 -16915 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 71112 12.79 2.20 12 0.19 7664.00 44532.00 104900 20250513 -6.58 53600 20240805 82.84 104900 -6.58 20250513 63600 54.09 20250106 104900 -6.58 20250513 53600 82.84 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
4 20250516 140310 57 100.00 KOSPI200 일반서비스 N N N N N 97700 900 2 0.93 10412792750 107318 38.72 96900 98300 95200 125800 67800 96800 97027.46 61.37 0 -17210 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 70895 12.75 2.19 12 0.15 7664.00 44532.00 104900 20250513 -6.86 53600 20240805 82.28 104900 -6.86 20250513 63600 53.62 20250106 104900 -6.86 20250513 53600 82.28 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
5 20250516 130309 57 100.00 KOSPI200 일반서비스 N N N N N 97800 1000 2 1.03 8955640150 92435 33.35 96900 98300 95200 125800 67800 96800 96885.81 61.37 0 -12242 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 70967 12.76 2.20 12 0.13 7664.00 44532.00 104900 20250513 -6.77 53600 20240805 82.46 104900 -6.77 20250513 63600 53.77 20250106 104900 -6.77 20250513 53600 82.46 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
6 20250516 120307 57 100.00 KOSPI200 일반서비스 N N N N N 98200 1400 2 1.45 7779780900 80420 29.02 96900 98300 95200 125800 67800 96800 96739.38 61.37 0 -8376 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 71258 12.81 2.21 12 0.11 7664.00 44532.00 104900 20250513 -6.39 53600 20240805 83.21 104900 -6.39 20250513 63600 54.40 20250106 104900 -6.39 20250513 53600 83.21 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
7 20250516 110259 57 100.00 KOSPI200 일반서비스 N N N N N 97100 300 2 0.31 5657628250 58673 21.17 96900 98000 95200 125800 67800 96800 96426.44 61.37 0 -7054 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 70459 12.67 2.18 12 0.08 7664.00 44532.00 104900 20250513 -7.44 53600 20240805 81.16 104900 -7.44 20250513 63600 52.67 20250106 104900 -7.44 20250513 53600 81.16 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
8 20250516 100311 57 100.00 KOSPI200 일반서비스 N N N N N 96200 -600 5 -0.62 3822404100 39769 14.35 96900 96900 95200 125800 67800 96800 96115.17 61.37 0 -8434 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 69806 12.55 2.16 12 0.05 7664.00 44532.00 104900 20250513 -8.29 53600 20240805 79.48 104900 -8.29 20250513 63600 51.26 20250106 104900 -8.29 20250513 53600 79.48 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
9 20250516 090309 57 100.00 KOSPI200 일반서비스 N N N N N 95700 -1100 5 -1.14 255300000 2655 0.96 96900 96900 95400 125800 67800 96800 96158.19 61.37 0 -902 99933 98366 97333 95766 94733 98100 95500 407 29000 500 73560 100 1 72563745 69444 12.49 2.15 12 0.00 7664.00 44532.00 104900 20250513 -8.77 53600 20240805 78.54 104900 -8.77 20250513 63600 50.47 20250106 104900 -8.77 20250513 53600 78.54 20240805 0.02 Y 021240 500 406 억 44535397 N N 37043 N 00 N
10 20250515 160327 57 100.00 KOSPI200 일반서비스 N N N N N 96800 -1400 5 -1.43 25037924350 257151 124.83 96800 98900 96300 127600 68800 98200 97366.63 61.32 0 24714 101933 100066 98333 96466 94733 99200 95600 407 29400 500 74630 100 1 72563745 70242 12.63 2.17 12 0.35 7664.00 44532.00 104900 20250513 -7.72 53600 20240805 80.60 104900 -7.72 20250513 63600 52.20 20250106 104900 -7.72 20250513 53600 80.60 20240805 0.03 Y 021240 500 406 억 44495202 N N 37043 N 00 N
11 20250515 150330 57 100.00 KOSPI200 일반서비스 N N N N N 96600 -1600 5 -1.63 21432006000 219869 106.74 96800 98900 96300 127600 68800 98200 97476.25 61.32 0 18957 101933 100066 98333 96466 94733 99200 95600 407 29400 500 74630 100 1 72563745 70097 12.60 2.17 12 0.30 7664.00 44532.00 104900 20250513 -7.91 53600 20240805 80.22 104900 -7.91 20250513 63600 51.89 20250106 104900 -7.91 20250513 53600 80.22 20240805 0.03 Y 021240 500 406 억 44495202 N N 25892 N 00 N
12 20250515 140330 57 100.00 KOSPI200 일반서비스 N N N N N 97300 -900 5 -0.92 17992321300 184427 89.53 96800 98900 96300 127600 68800 98200 97557.96 61.32 0 17522 101933 100066 98333 96466 94733 99200 95600 407 29400 500 74630 100 1 72563745 70605 12.70 2.18 12 0.25 7664.00 44532.00 104900 20250513 -7.24 53600 20240805 81.53 104900 -7.24 20250513 63600 52.99 20250106 104900 -7.24 20250513 53600 81.53 20240805 0.03 Y 021240 500 406 억 44495202 N N 25892 N 00 N