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
028260/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
20250516,160326,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123900,700,2,0.57,13049843500,105714,76.12,122800,123900,122300,160100,86300,123200,123444.08,27.68,0,21214,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,210601,10.09,0.69,12,0.06,12280.00,180536.00,157600,20240731,-21.38,108100,20250409,14.62,136800,-9.43,20250219,108100,14.62,20250409,157600,-21.38,20240731,108100,14.62,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,13765,N,00,N
20250516,150328,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123800,600,2,0.49,10212013600,82801,59.62,122800,123900,122300,160100,86300,123200,123332.01,27.68,0,15592,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,210431,10.08,0.69,12,0.05,12280.00,180536.00,157600,20240731,-21.45,108100,20250409,14.52,136800,-9.50,20250219,108100,14.52,20250409,157600,-21.45,20240731,108100,14.52,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250516,140328,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123600,400,2,0.32,7885099350,63977,46.07,122800,123900,122300,160100,86300,123200,123248.97,27.68,0,14458,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,210091,10.07,0.68,12,0.04,12280.00,180536.00,157600,20240731,-21.57,108100,20250409,14.34,136800,-9.65,20250219,108100,14.34,20250409,157600,-21.57,20240731,108100,14.34,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250516,130327,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123300,100,2,0.08,5830404950,47360,34.10,122800,123600,122300,160100,86300,123200,123108.21,27.68,0,11768,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,209581,10.04,0.68,12,0.03,12280.00,180536.00,157600,20240731,-21.76,108100,20250409,14.06,136800,-9.87,20250219,108100,14.06,20250409,157600,-21.76,20240731,108100,14.06,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250516,120326,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123400,200,2,0.16,4622621700,37567,27.05,122800,123600,122300,160100,86300,123200,123050.06,27.68,0,8243,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,209751,10.05,0.68,12,0.02,12280.00,180536.00,157600,20240731,-21.70,108100,20250409,14.15,136800,-9.80,20250219,108100,14.15,20250409,157600,-21.70,20240731,108100,14.15,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250516,110316,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123300,100,2,0.08,3443820200,28002,20.16,122800,123500,122300,160100,86300,123200,122984.79,27.68,0,4355,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,209581,10.04,0.68,12,0.02,12280.00,180536.00,157600,20240731,-21.76,108100,20250409,14.06,136800,-9.87,20250219,108100,14.06,20250409,157600,-21.76,20240731,108100,14.06,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250516,100330,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122700,-500,5,-0.41,2222133400,18070,13.01,122800,123500,122300,160100,86300,123200,122973.62,27.68,0,1255,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,208561,9.99,0.68,12,0.01,12280.00,180536.00,157600,20240731,-22.14,108100,20250409,13.51,136800,-10.31,20250219,108100,13.51,20250409,157600,-22.14,20240731,108100,13.51,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250516,090328,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123000,-200,5,-0.16,562881700,4588,3.30,122800,123300,122300,160100,86300,123200,122685.64,27.68,0,-1719,125533,124366,123633,122466,121733,124000,122100,184,36900,100,91160,100,1,169976544,209071,10.02,0.68,12,0.00,12280.00,180536.00,157600,20240731,-21.95,108100,20250409,13.78,136800,-10.09,20250219,108100,13.78,20250409,157600,-21.95,20240731,108100,13.78,20250409,0.08,Y,028260,100,183 억,,47051152,N,N,15098,N,00,N
20250515,160348,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123200,-2000,5,-1.60,17184075400,138878,66.44,124100,124800,122900,162700,87700,125200,123735.05,27.67,0,-2948,127333,126266,124833,123766,122333,126800,124300,184,37500,100,92640,100,1,169976544,209411,10.03,0.68,12,0.08,12280.00,180536.00,157600,20240731,-21.83,108100,20250409,13.97,136800,-9.94,20250219,108100,13.97,20250409,157600,-21.83,20240731,108100,13.97,20250409,0.08,Y,028260,100,183 억,,47039444,N,N,15098,N,00,N
20250515,150351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123100,-2100,5,-1.68,13364629600,107866,51.60,124100,124800,123000,162700,87700,125200,123900.30,27.67,0,-7768,127333,126266,124833,123766,122333,126800,124300,184,37500,100,92640,100,1,169976544,209241,10.02,0.68,12,0.06,12280.00,180536.00,157600,20240731,-21.89,108100,20250409,13.88,136800,-10.01,20250219,108100,13.88,20250409,157600,-21.89,20240731,108100,13.88,20250409,0.08,Y,028260,100,183 억,,47039444,N,N,21033,N,00,N
20250515,140351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123800,-1400,5,-1.12,8993463050,72434,34.65,124100,124800,123700,162700,87700,125200,124160.80,27.67,0,-6362,127333,126266,124833,123766,122333,126800,124300,184,37500,100,92640,100,1,169976544,210431,10.08,0.69,12,0.04,12280.00,180536.00,157600,20240731,-21.45,108100,20250409,14.52,136800,-9.50,20250219,108100,14.52,20250409,157600,-21.45,20240731,108100,14.52,20250409,0.08,Y,028260,100,183 억,,47039444,N,N,21033,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 160326 55 20.00 KOSPI200 유통 N N N Y 40 Y 123900 700 2 0.57 13049843500 105714 76.12 122800 123900 122300 160100 86300 123200 123444.08 27.68 0 21214 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 210601 10.09 0.69 12 0.06 12280.00 180536.00 157600 20240731 -21.38 108100 20250409 14.62 136800 -9.43 20250219 108100 14.62 20250409 157600 -21.38 20240731 108100 14.62 20250409 0.08 Y 028260 100 183 억 47051152 N N 13765 N 00 N
3 20250516 150328 55 20.00 KOSPI200 유통 N N N Y 40 Y 123800 600 2 0.49 10212013600 82801 59.62 122800 123900 122300 160100 86300 123200 123332.01 27.68 0 15592 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 210431 10.08 0.69 12 0.05 12280.00 180536.00 157600 20240731 -21.45 108100 20250409 14.52 136800 -9.50 20250219 108100 14.52 20250409 157600 -21.45 20240731 108100 14.52 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
4 20250516 140328 55 20.00 KOSPI200 유통 N N N Y 40 Y 123600 400 2 0.32 7885099350 63977 46.07 122800 123900 122300 160100 86300 123200 123248.97 27.68 0 14458 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 210091 10.07 0.68 12 0.04 12280.00 180536.00 157600 20240731 -21.57 108100 20250409 14.34 136800 -9.65 20250219 108100 14.34 20250409 157600 -21.57 20240731 108100 14.34 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
5 20250516 130327 55 20.00 KOSPI200 유통 N N N Y 40 Y 123300 100 2 0.08 5830404950 47360 34.10 122800 123600 122300 160100 86300 123200 123108.21 27.68 0 11768 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 209581 10.04 0.68 12 0.03 12280.00 180536.00 157600 20240731 -21.76 108100 20250409 14.06 136800 -9.87 20250219 108100 14.06 20250409 157600 -21.76 20240731 108100 14.06 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
6 20250516 120326 55 20.00 KOSPI200 유통 N N N Y 40 Y 123400 200 2 0.16 4622621700 37567 27.05 122800 123600 122300 160100 86300 123200 123050.06 27.68 0 8243 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 209751 10.05 0.68 12 0.02 12280.00 180536.00 157600 20240731 -21.70 108100 20250409 14.15 136800 -9.80 20250219 108100 14.15 20250409 157600 -21.70 20240731 108100 14.15 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
7 20250516 110316 55 20.00 KOSPI200 유통 N N N Y 40 Y 123300 100 2 0.08 3443820200 28002 20.16 122800 123500 122300 160100 86300 123200 122984.79 27.68 0 4355 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 209581 10.04 0.68 12 0.02 12280.00 180536.00 157600 20240731 -21.76 108100 20250409 14.06 136800 -9.87 20250219 108100 14.06 20250409 157600 -21.76 20240731 108100 14.06 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
8 20250516 100330 55 20.00 KOSPI200 유통 N N N Y 40 Y 122700 -500 5 -0.41 2222133400 18070 13.01 122800 123500 122300 160100 86300 123200 122973.62 27.68 0 1255 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 208561 9.99 0.68 12 0.01 12280.00 180536.00 157600 20240731 -22.14 108100 20250409 13.51 136800 -10.31 20250219 108100 13.51 20250409 157600 -22.14 20240731 108100 13.51 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
9 20250516 090328 55 20.00 KOSPI200 유통 N N N Y 40 Y 123000 -200 5 -0.16 562881700 4588 3.30 122800 123300 122300 160100 86300 123200 122685.64 27.68 0 -1719 125533 124366 123633 122466 121733 124000 122100 184 36900 100 91160 100 1 169976544 209071 10.02 0.68 12 0.00 12280.00 180536.00 157600 20240731 -21.95 108100 20250409 13.78 136800 -10.09 20250219 108100 13.78 20250409 157600 -21.95 20240731 108100 13.78 20250409 0.08 Y 028260 100 183 억 47051152 N N 15098 N 00 N
10 20250515 160348 55 20.00 KOSPI200 유통 N N N Y 40 Y 123200 -2000 5 -1.60 17184075400 138878 66.44 124100 124800 122900 162700 87700 125200 123735.05 27.67 0 -2948 127333 126266 124833 123766 122333 126800 124300 184 37500 100 92640 100 1 169976544 209411 10.03 0.68 12 0.08 12280.00 180536.00 157600 20240731 -21.83 108100 20250409 13.97 136800 -9.94 20250219 108100 13.97 20250409 157600 -21.83 20240731 108100 13.97 20250409 0.08 Y 028260 100 183 억 47039444 N N 15098 N 00 N
11 20250515 150351 55 20.00 KOSPI200 유통 N N N Y 40 Y 123100 -2100 5 -1.68 13364629600 107866 51.60 124100 124800 123000 162700 87700 125200 123900.30 27.67 0 -7768 127333 126266 124833 123766 122333 126800 124300 184 37500 100 92640 100 1 169976544 209241 10.02 0.68 12 0.06 12280.00 180536.00 157600 20240731 -21.89 108100 20250409 13.88 136800 -10.01 20250219 108100 13.88 20250409 157600 -21.89 20240731 108100 13.88 20250409 0.08 Y 028260 100 183 억 47039444 N N 21033 N 00 N
12 20250515 140351 55 20.00 KOSPI200 유통 N N N Y 40 Y 123800 -1400 5 -1.12 8993463050 72434 34.65 124100 124800 123700 162700 87700 125200 124160.80 27.67 0 -6362 127333 126266 124833 123766 122333 126800 124300 184 37500 100 92640 100 1 169976544 210431 10.08 0.69 12 0.04 12280.00 180536.00 157600 20240731 -21.45 108100 20250409 14.52 136800 -9.50 20250219 108100 14.52 20250409 157600 -21.45 20240731 108100 14.52 20250409 0.08 Y 028260 100 183 억 47039444 N N 21033 N 00 N