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
039490/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
20250516,160405,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,148200,1200,2,0.82,7714186350,52295,62.81,147800,148600,145200,191100,102900,147000,147512.74,26.10,0,14645,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36274,5.06,0.73,12,0.21,29304.00,203329.00,152000,20250514,-2.50,107000,20250407,38.50,152000,-2.50,20250514,107000,38.50,20250407,152000,-2.50,20250514,107000,38.50,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,10335,N,00,N
20250516,150408,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147800,800,2,0.54,6762309050,45866,55.09,147800,148600,145200,191100,102900,147000,147436.21,26.10,0,13425,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36177,5.04,0.73,12,0.19,29304.00,203329.00,152000,20250514,-2.76,107000,20250407,38.13,152000,-2.76,20250514,107000,38.13,20250407,152000,-2.76,20250514,107000,38.13,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250516,140407,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,148100,1100,2,0.75,5822607300,39521,47.47,147800,148600,145200,191100,102900,147000,147329.45,26.10,0,12890,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36250,5.05,0.73,12,0.16,29304.00,203329.00,152000,20250514,-2.57,107000,20250407,38.41,152000,-2.57,20250514,107000,38.41,20250407,152000,-2.57,20250514,107000,38.41,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250516,130406,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147600,600,2,0.41,4738131650,32194,38.67,147800,148600,145200,191100,102900,147000,147174.37,26.10,0,10588,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36128,5.04,0.73,12,0.13,29304.00,203329.00,152000,20250514,-2.89,107000,20250407,37.94,152000,-2.89,20250514,107000,37.94,20250407,152000,-2.89,20250514,107000,37.94,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250516,120404,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147800,800,2,0.54,4324655450,29395,35.30,147800,148600,145200,191100,102900,147000,147122.14,26.10,0,10804,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36177,5.04,0.73,12,0.12,29304.00,203329.00,152000,20250514,-2.76,107000,20250407,38.13,152000,-2.76,20250514,107000,38.13,20250407,152000,-2.76,20250514,107000,38.13,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250516,110352,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147900,900,2,0.61,3775315350,25677,30.84,147800,148600,145200,191100,102900,147000,147031.01,26.10,0,9841,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36201,5.05,0.73,12,0.10,29304.00,203329.00,152000,20250514,-2.70,107000,20250407,38.22,152000,-2.70,20250514,107000,38.22,20250407,152000,-2.70,20250514,107000,38.22,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250516,100409,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,146200,-800,5,-0.54,1760763700,12009,14.42,147800,147800,145200,191100,102900,147000,146620.34,26.10,0,2177,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,35785,4.99,0.72,12,0.05,29304.00,203329.00,152000,20250514,-3.82,107000,20250407,36.64,152000,-3.82,20250514,107000,36.64,20250407,152000,-3.82,20250514,107000,36.64,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250516,090407,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147600,600,2,0.41,119869300,814,0.98,147800,147800,146400,191100,102900,147000,147259.58,26.10,0,17,152200,149600,148000,145400,143800,150900,146700,1311,44100,5000,108780,100,1,24476706,36128,5.04,0.73,12,0.00,29304.00,203329.00,152000,20250514,-2.89,107000,20250407,37.94,152000,-2.89,20250514,107000,37.94,20250407,152000,-2.89,20250514,107000,37.94,20250407,0.17,Y,039490,5000,1311 억,,6388765,N,N,5654,N,00,N
20250515,160433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147000,-1100,5,-0.74,12340769900,83263,132.08,146600,150600,146400,192500,103700,148100,148214.33,26.07,0,29834,153566,150832,149266,146532,144966,150050,145750,1311,44400,5000,109590,100,1,24476706,35981,5.02,0.72,12,0.34,29304.00,203329.00,152000,20250514,-3.29,107000,20250407,37.38,152000,-3.29,20250514,107000,37.38,20250407,152000,-3.29,20250514,107000,37.38,20250407,0.20,Y,039490,5000,1311 억,,6382110,N,N,5654,N,00,N
20250515,150436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,146700,-1400,5,-0.95,11140527100,75088,119.12,146600,150600,146600,192500,103700,148100,148366.28,26.07,0,25989,153566,150832,149266,146532,144966,150050,145750,1311,44400,5000,109590,100,1,24476706,35907,5.01,0.72,12,0.31,29304.00,203329.00,152000,20250514,-3.49,107000,20250407,37.10,152000,-3.49,20250514,107000,37.10,20250407,152000,-3.49,20250514,107000,37.10,20250407,0.20,Y,039490,5000,1311 억,,6382110,N,N,4951,N,00,N
20250515,140437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,147100,-1000,5,-0.68,9164934350,61657,97.81,146600,150600,146600,192500,103700,148100,148643.86,26.07,0,19536,153566,150832,149266,146532,144966,150050,145750,1311,44400,5000,109590,100,1,24476706,36005,5.02,0.72,12,0.25,29304.00,203329.00,152000,20250514,-3.22,107000,20250407,37.48,152000,-3.22,20250514,107000,37.48,20250407,152000,-3.22,20250514,107000,37.48,20250407,0.20,Y,039490,5000,1311 억,,6382110,N,N,4951,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 160405 55 30.00 KOSPI200 증권 N N N Y 40 N 148200 1200 2 0.82 7714186350 52295 62.81 147800 148600 145200 191100 102900 147000 147512.74 26.10 0 14645 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36274 5.06 0.73 12 0.21 29304.00 203329.00 152000 20250514 -2.50 107000 20250407 38.50 152000 -2.50 20250514 107000 38.50 20250407 152000 -2.50 20250514 107000 38.50 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 10335 N 00 N
3 20250516 150408 55 30.00 KOSPI200 증권 N N N Y 40 N 147800 800 2 0.54 6762309050 45866 55.09 147800 148600 145200 191100 102900 147000 147436.21 26.10 0 13425 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36177 5.04 0.73 12 0.19 29304.00 203329.00 152000 20250514 -2.76 107000 20250407 38.13 152000 -2.76 20250514 107000 38.13 20250407 152000 -2.76 20250514 107000 38.13 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
4 20250516 140407 55 30.00 KOSPI200 증권 N N N Y 40 N 148100 1100 2 0.75 5822607300 39521 47.47 147800 148600 145200 191100 102900 147000 147329.45 26.10 0 12890 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36250 5.05 0.73 12 0.16 29304.00 203329.00 152000 20250514 -2.57 107000 20250407 38.41 152000 -2.57 20250514 107000 38.41 20250407 152000 -2.57 20250514 107000 38.41 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
5 20250516 130406 55 30.00 KOSPI200 증권 N N N Y 40 N 147600 600 2 0.41 4738131650 32194 38.67 147800 148600 145200 191100 102900 147000 147174.37 26.10 0 10588 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36128 5.04 0.73 12 0.13 29304.00 203329.00 152000 20250514 -2.89 107000 20250407 37.94 152000 -2.89 20250514 107000 37.94 20250407 152000 -2.89 20250514 107000 37.94 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
6 20250516 120404 55 30.00 KOSPI200 증권 N N N Y 40 N 147800 800 2 0.54 4324655450 29395 35.30 147800 148600 145200 191100 102900 147000 147122.14 26.10 0 10804 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36177 5.04 0.73 12 0.12 29304.00 203329.00 152000 20250514 -2.76 107000 20250407 38.13 152000 -2.76 20250514 107000 38.13 20250407 152000 -2.76 20250514 107000 38.13 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
7 20250516 110352 55 30.00 KOSPI200 증권 N N N Y 40 N 147900 900 2 0.61 3775315350 25677 30.84 147800 148600 145200 191100 102900 147000 147031.01 26.10 0 9841 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36201 5.05 0.73 12 0.10 29304.00 203329.00 152000 20250514 -2.70 107000 20250407 38.22 152000 -2.70 20250514 107000 38.22 20250407 152000 -2.70 20250514 107000 38.22 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
8 20250516 100409 55 30.00 KOSPI200 증권 N N N Y 40 N 146200 -800 5 -0.54 1760763700 12009 14.42 147800 147800 145200 191100 102900 147000 146620.34 26.10 0 2177 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 35785 4.99 0.72 12 0.05 29304.00 203329.00 152000 20250514 -3.82 107000 20250407 36.64 152000 -3.82 20250514 107000 36.64 20250407 152000 -3.82 20250514 107000 36.64 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
9 20250516 090407 55 30.00 KOSPI200 증권 N N N Y 40 N 147600 600 2 0.41 119869300 814 0.98 147800 147800 146400 191100 102900 147000 147259.58 26.10 0 17 152200 149600 148000 145400 143800 150900 146700 1311 44100 5000 108780 100 1 24476706 36128 5.04 0.73 12 0.00 29304.00 203329.00 152000 20250514 -2.89 107000 20250407 37.94 152000 -2.89 20250514 107000 37.94 20250407 152000 -2.89 20250514 107000 37.94 20250407 0.17 Y 039490 5000 1311 억 6388765 N N 5654 N 00 N
10 20250515 160433 55 30.00 KOSPI200 증권 N N N Y 40 N 147000 -1100 5 -0.74 12340769900 83263 132.08 146600 150600 146400 192500 103700 148100 148214.33 26.07 0 29834 153566 150832 149266 146532 144966 150050 145750 1311 44400 5000 109590 100 1 24476706 35981 5.02 0.72 12 0.34 29304.00 203329.00 152000 20250514 -3.29 107000 20250407 37.38 152000 -3.29 20250514 107000 37.38 20250407 152000 -3.29 20250514 107000 37.38 20250407 0.20 Y 039490 5000 1311 억 6382110 N N 5654 N 00 N
11 20250515 150436 55 30.00 KOSPI200 증권 N N N Y 40 N 146700 -1400 5 -0.95 11140527100 75088 119.12 146600 150600 146600 192500 103700 148100 148366.28 26.07 0 25989 153566 150832 149266 146532 144966 150050 145750 1311 44400 5000 109590 100 1 24476706 35907 5.01 0.72 12 0.31 29304.00 203329.00 152000 20250514 -3.49 107000 20250407 37.10 152000 -3.49 20250514 107000 37.10 20250407 152000 -3.49 20250514 107000 37.10 20250407 0.20 Y 039490 5000 1311 억 6382110 N N 4951 N 00 N
12 20250515 140437 55 30.00 KOSPI200 증권 N N N Y 40 N 147100 -1000 5 -0.68 9164934350 61657 97.81 146600 150600 146600 192500 103700 148100 148643.86 26.07 0 19536 153566 150832 149266 146532 144966 150050 145750 1311 44400 5000 109590 100 1 24476706 36005 5.02 0.72 12 0.25 29304.00 203329.00 152000 20250514 -3.22 107000 20250407 37.48 152000 -3.22 20250514 107000 37.48 20250407 152000 -3.22 20250514 107000 37.48 20250407 0.20 Y 039490 5000 1311 억 6382110 N N 4951 N 00 N