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
034730/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
20250516,160344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,-800,5,-0.58,7250770200,52775,71.03,137800,138600,136800,179200,96600,137900,137390.26,23.47,0,-13130,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99401,-7.78,0.37,12,0.07,-17618.00,370376.00,195700,20240611,-29.94,114800,20250409,19.43,153500,-10.68,20250219,114800,19.43,20250409,195700,-29.94,20240611,114800,19.43,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,5673,N,00,N
20250516,150346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,-500,5,-0.36,6360426300,46288,62.30,137800,138600,136800,179200,96600,137900,137409.83,23.47,0,-13117,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99619,-7.80,0.37,12,0.06,-17618.00,370376.00,195700,20240611,-29.79,114800,20250409,19.69,153500,-10.49,20250219,114800,19.69,20250409,195700,-29.79,20240611,114800,19.69,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250516,140346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137300,-600,5,-0.44,5251832500,38221,51.44,137800,138600,136800,179200,96600,137900,137406.99,23.47,0,-9703,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99546,-7.79,0.37,12,0.05,-17618.00,370376.00,195700,20240611,-29.84,114800,20250409,19.60,153500,-10.55,20250219,114800,19.60,20250409,195700,-29.84,20240611,114800,19.60,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250516,130345,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137050,-850,5,-0.62,4164636550,30296,40.78,137800,138600,136800,179200,96600,137900,137464.90,23.47,0,-6629,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99365,-7.78,0.37,12,0.04,-17618.00,370376.00,195700,20240611,-29.97,114800,20250409,19.38,153500,-10.72,20250219,114800,19.38,20250409,195700,-29.97,20240611,114800,19.38,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250516,120343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,-500,5,-0.36,3329966650,24209,32.58,137800,138600,136900,179200,96600,137900,137550.77,23.47,0,-4275,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99619,-7.80,0.37,12,0.03,-17618.00,370376.00,195700,20240611,-29.79,114800,20250409,19.69,153500,-10.49,20250219,114800,19.69,20250409,195700,-29.79,20240611,114800,19.69,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250516,110333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137200,-700,5,-0.51,2435686950,17698,23.82,137800,138600,136900,179200,96600,137900,137624.98,23.47,0,-2770,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99474,-7.79,0.37,12,0.02,-17618.00,370376.00,195700,20240611,-29.89,114800,20250409,19.51,153500,-10.62,20250219,114800,19.51,20250409,195700,-29.89,20240611,114800,19.51,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250516,100348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137800,-100,5,-0.07,1646236700,11958,16.09,137800,138600,136900,179200,96600,137900,137668.23,23.47,0,-1725,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99909,-7.82,0.37,12,0.02,-17618.00,370376.00,195700,20240611,-29.59,114800,20250409,20.03,153500,-10.23,20250219,114800,20.03,20250409,195700,-29.59,20240611,114800,20.03,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250516,090347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137500,-400,5,-0.29,243364400,1767,2.38,137800,138100,137300,179200,96600,137900,137727.45,23.47,0,-29,140700,139300,138400,137000,136100,140000,137700,160,41300,200,104800,100,1,72502703,99691,-7.80,0.37,12,0.00,-17618.00,370376.00,195700,20240611,-29.74,114800,20250409,19.77,153500,-10.42,20250219,114800,19.77,20250409,195700,-29.74,20240611,114800,19.77,20250409,0.31,Y,034730,200,160 억,,17012861,N,N,12702,N,00,N
20250515,160409,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137900,-900,5,-0.65,10299749950,74300,73.80,137600,139800,137500,180400,97200,138800,138623.82,23.56,0,-14349,141733,140266,138033,136566,134333,141000,137300,160,41600,200,105480,100,1,72502703,99981,-7.83,0.37,12,0.10,-17618.00,370376.00,195700,20240611,-29.54,114800,20250409,20.12,153500,-10.16,20250219,114800,20.12,20250409,195700,-29.54,20240611,114800,20.12,20250409,0.31,Y,034730,200,160 억,,17079395,N,N,12702,N,00,N
20250515,150412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137700,-1100,5,-0.79,8507731600,61299,60.89,137600,139800,137600,180400,97200,138800,138790.71,23.56,0,-15475,141733,140266,138033,136566,134333,141000,137300,160,41600,200,105480,100,1,72502703,99836,-7.82,0.37,12,0.08,-17618.00,370376.00,195700,20240611,-29.64,114800,20250409,19.95,153500,-10.29,20250219,114800,19.95,20250409,195700,-29.64,20240611,114800,19.95,20250409,0.31,Y,034730,200,160 억,,17079395,N,N,22964,N,00,N
20250515,140413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,138400,-400,5,-0.29,6784488900,48831,48.50,137600,139800,137600,180400,97200,138800,138938.15,23.56,0,-9506,141733,140266,138033,136566,134333,141000,137300,160,41600,200,105480,100,1,72502703,100344,-7.86,0.37,12,0.07,-17618.00,370376.00,195700,20240611,-29.28,114800,20250409,20.56,153500,-9.84,20250219,114800,20.56,20250409,195700,-29.28,20240611,114800,20.56,20250409,0.31,Y,034730,200,160 억,,17079395,N,N,22964,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 160344 55 20.00 KOSPI200 금융 N N N Y 40 Y 137100 -800 5 -0.58 7250770200 52775 71.03 137800 138600 136800 179200 96600 137900 137390.26 23.47 0 -13130 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99401 -7.78 0.37 12 0.07 -17618.00 370376.00 195700 20240611 -29.94 114800 20250409 19.43 153500 -10.68 20250219 114800 19.43 20250409 195700 -29.94 20240611 114800 19.43 20250409 0.31 Y 034730 200 160 억 17012861 N N 5673 N 00 N
3 20250516 150346 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 -500 5 -0.36 6360426300 46288 62.30 137800 138600 136800 179200 96600 137900 137409.83 23.47 0 -13117 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99619 -7.80 0.37 12 0.06 -17618.00 370376.00 195700 20240611 -29.79 114800 20250409 19.69 153500 -10.49 20250219 114800 19.69 20250409 195700 -29.79 20240611 114800 19.69 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
4 20250516 140346 55 20.00 KOSPI200 금융 N N N Y 40 Y 137300 -600 5 -0.44 5251832500 38221 51.44 137800 138600 136800 179200 96600 137900 137406.99 23.47 0 -9703 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99546 -7.79 0.37 12 0.05 -17618.00 370376.00 195700 20240611 -29.84 114800 20250409 19.60 153500 -10.55 20250219 114800 19.60 20250409 195700 -29.84 20240611 114800 19.60 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
5 20250516 130345 55 20.00 KOSPI200 금융 N N N Y 40 Y 137050 -850 5 -0.62 4164636550 30296 40.78 137800 138600 136800 179200 96600 137900 137464.90 23.47 0 -6629 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99365 -7.78 0.37 12 0.04 -17618.00 370376.00 195700 20240611 -29.97 114800 20250409 19.38 153500 -10.72 20250219 114800 19.38 20250409 195700 -29.97 20240611 114800 19.38 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
6 20250516 120343 55 20.00 KOSPI200 금융 N N N Y 40 Y 137400 -500 5 -0.36 3329966650 24209 32.58 137800 138600 136900 179200 96600 137900 137550.77 23.47 0 -4275 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99619 -7.80 0.37 12 0.03 -17618.00 370376.00 195700 20240611 -29.79 114800 20250409 19.69 153500 -10.49 20250219 114800 19.69 20250409 195700 -29.79 20240611 114800 19.69 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
7 20250516 110333 55 20.00 KOSPI200 금융 N N N Y 40 Y 137200 -700 5 -0.51 2435686950 17698 23.82 137800 138600 136900 179200 96600 137900 137624.98 23.47 0 -2770 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99474 -7.79 0.37 12 0.02 -17618.00 370376.00 195700 20240611 -29.89 114800 20250409 19.51 153500 -10.62 20250219 114800 19.51 20250409 195700 -29.89 20240611 114800 19.51 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
8 20250516 100348 55 20.00 KOSPI200 금융 N N N Y 40 Y 137800 -100 5 -0.07 1646236700 11958 16.09 137800 138600 136900 179200 96600 137900 137668.23 23.47 0 -1725 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99909 -7.82 0.37 12 0.02 -17618.00 370376.00 195700 20240611 -29.59 114800 20250409 20.03 153500 -10.23 20250219 114800 20.03 20250409 195700 -29.59 20240611 114800 20.03 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
9 20250516 090347 55 20.00 KOSPI200 금융 N N N Y 40 Y 137500 -400 5 -0.29 243364400 1767 2.38 137800 138100 137300 179200 96600 137900 137727.45 23.47 0 -29 140700 139300 138400 137000 136100 140000 137700 160 41300 200 104800 100 1 72502703 99691 -7.80 0.37 12 0.00 -17618.00 370376.00 195700 20240611 -29.74 114800 20250409 19.77 153500 -10.42 20250219 114800 19.77 20250409 195700 -29.74 20240611 114800 19.77 20250409 0.31 Y 034730 200 160 억 17012861 N N 12702 N 00 N
10 20250515 160409 55 20.00 KOSPI200 금융 N N N Y 40 Y 137900 -900 5 -0.65 10299749950 74300 73.80 137600 139800 137500 180400 97200 138800 138623.82 23.56 0 -14349 141733 140266 138033 136566 134333 141000 137300 160 41600 200 105480 100 1 72502703 99981 -7.83 0.37 12 0.10 -17618.00 370376.00 195700 20240611 -29.54 114800 20250409 20.12 153500 -10.16 20250219 114800 20.12 20250409 195700 -29.54 20240611 114800 20.12 20250409 0.31 Y 034730 200 160 억 17079395 N N 12702 N 00 N
11 20250515 150412 55 20.00 KOSPI200 금융 N N N Y 40 Y 137700 -1100 5 -0.79 8507731600 61299 60.89 137600 139800 137600 180400 97200 138800 138790.71 23.56 0 -15475 141733 140266 138033 136566 134333 141000 137300 160 41600 200 105480 100 1 72502703 99836 -7.82 0.37 12 0.08 -17618.00 370376.00 195700 20240611 -29.64 114800 20250409 19.95 153500 -10.29 20250219 114800 19.95 20250409 195700 -29.64 20240611 114800 19.95 20250409 0.31 Y 034730 200 160 억 17079395 N N 22964 N 00 N
12 20250515 140413 55 20.00 KOSPI200 금융 N N N Y 40 Y 138400 -400 5 -0.29 6784488900 48831 48.50 137600 139800 137600 180400 97200 138800 138938.15 23.56 0 -9506 141733 140266 138033 136566 134333 141000 137300 160 41600 200 105480 100 1 72502703 100344 -7.86 0.37 12 0.07 -17618.00 370376.00 195700 20240611 -29.28 114800 20250409 20.56 153500 -9.84 20250219 114800 20.56 20250409 195700 -29.28 20240611 114800 20.56 20250409 0.31 Y 034730 200 160 억 17079395 N N 22964 N 00 N