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
071050/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
20250516,160523,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,94500,1000,2,1.07,19260976000,205214,45.53,93000,94900,92400,121500,65500,93500,93857.95,38.62,0,-26130,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52661,5.60,0.60,12,0.37,16883.00,157522.00,94900,20250516,-0.42,62900,20240805,50.24,94900,-0.42,20250516,64600,46.28,20250409,94900,-0.42,20250516,62900,50.24,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,5880,N,00,N
20250516,150529,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,94500,1000,2,1.07,18326072200,195316,43.33,93000,94900,92400,121500,65500,93500,93827.81,38.62,0,-24844,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52661,5.60,0.60,12,0.35,16883.00,157522.00,94900,20250516,-0.42,62900,20240805,50.24,94900,-0.42,20250516,64600,46.28,20250409,94900,-0.42,20250516,62900,50.24,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250516,140526,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,94300,800,2,0.86,14147476600,151075,33.52,93000,94500,92400,121500,65500,93500,93645.39,38.62,0,-11624,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52550,5.59,0.60,12,0.27,16883.00,157522.00,94500,20250516,-0.21,62900,20240805,49.92,94500,-0.21,20250516,64600,45.98,20250409,94500,-0.21,20250516,62900,49.92,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250516,130525,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,94000,500,2,0.53,11059198150,118287,26.24,93000,94500,92400,121500,65500,93500,93494.62,38.62,0,-7213,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52382,5.57,0.60,12,0.21,16883.00,157522.00,94500,20250516,-0.53,62900,20240805,49.44,94500,-0.53,20250516,64600,45.51,20250409,94500,-0.53,20250516,62900,49.44,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250516,120527,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,93900,400,2,0.43,9165647550,98114,21.77,93000,94500,92400,121500,65500,93500,93418.35,38.62,0,-2286,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52327,5.56,0.60,12,0.18,16883.00,157522.00,94500,20250516,-0.63,62900,20240805,49.28,94500,-0.63,20250516,64600,45.36,20250409,94500,-0.63,20250516,62900,49.28,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250516,110508,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,94000,500,2,0.53,7402553500,79343,17.60,93000,94500,92400,121500,65500,93500,93298.13,38.62,0,-1667,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52382,5.57,0.60,12,0.14,16883.00,157522.00,94500,20250516,-0.53,62900,20240805,49.44,94500,-0.53,20250516,64600,45.51,20250409,94500,-0.53,20250516,62900,49.44,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250516,100529,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,92800,-700,5,-0.75,3656327250,39344,8.73,93000,94100,92400,121500,65500,93500,92932.27,38.62,0,-6640,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,51714,5.50,0.59,12,0.07,16883.00,157522.00,94200,20250515,-1.49,62900,20240805,47.54,94200,-1.49,20250515,64600,43.65,20250409,94200,-1.49,20250515,62900,47.54,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250516,090528,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,93600,100,2,0.11,767406000,8259,1.83,93000,93900,92400,121500,65500,93500,92917.54,38.62,0,-3228,96633,95066,92633,91066,88633,95850,91850,2786,28000,5000,71060,100,1,55725992,52160,5.54,0.59,12,0.01,16883.00,157522.00,94200,20250515,-0.64,62900,20240805,48.81,94200,-0.64,20250515,64600,44.89,20250409,94200,-0.64,20250515,62900,48.81,20240805,0.06,Y,071050,5000,2786 억,,21520778,N,N,7514,N,00,N
20250515,160604,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,93500,4500,2,5.06,41833463800,450712,301.32,92200,94200,90200,115700,62300,89000,92816.36,38.76,0,-58664,91533,90266,89133,87866,86733,89700,87300,2786,26700,5000,67640,100,1,55725992,52104,5.54,0.59,12,0.81,16883.00,157522.00,94200,20250515,-0.74,62900,20240805,48.65,94200,-0.74,20250515,64600,44.74,20250409,94200,-0.74,20250515,62900,48.65,20240805,0.07,Y,071050,5000,2786 억,,21597194,N,N,7514,N,00,N
20250515,150610,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,93500,4500,2,5.06,40083005050,431990,288.80,92200,94200,90200,115700,62300,89000,92786.89,38.76,0,-58357,91533,90266,89133,87866,86733,89700,87300,2786,26700,5000,67640,100,1,55725992,52104,5.54,0.59,12,0.78,16883.00,157522.00,94200,20250515,-0.74,62900,20240805,48.65,94200,-0.74,20250515,64600,44.74,20250409,94200,-0.74,20250515,62900,48.65,20240805,0.07,Y,071050,5000,2786 억,,21597194,N,N,13791,N,00,N
20250515,140611,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,93300,4300,2,4.83,35149034050,379100,253.44,92200,94200,90200,115700,62300,89000,92717.06,38.76,0,-54437,91533,90266,89133,87866,86733,89700,87300,2786,26700,5000,67640,100,1,55725992,51992,5.53,0.59,12,0.68,16883.00,157522.00,94200,20250515,-0.96,62900,20240805,48.33,94200,-0.96,20250515,64600,44.43,20250409,94200,-0.96,20250515,62900,48.33,20240805,0.07,Y,071050,5000,2786 억,,21597194,N,N,13791,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 160523 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 94500 1000 2 1.07 19260976000 205214 45.53 93000 94900 92400 121500 65500 93500 93857.95 38.62 0 -26130 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52661 5.60 0.60 12 0.37 16883.00 157522.00 94900 20250516 -0.42 62900 20240805 50.24 94900 -0.42 20250516 64600 46.28 20250409 94900 -0.42 20250516 62900 50.24 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 5880 N 00 N
3 20250516 150529 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 94500 1000 2 1.07 18326072200 195316 43.33 93000 94900 92400 121500 65500 93500 93827.81 38.62 0 -24844 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52661 5.60 0.60 12 0.35 16883.00 157522.00 94900 20250516 -0.42 62900 20240805 50.24 94900 -0.42 20250516 64600 46.28 20250409 94900 -0.42 20250516 62900 50.24 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
4 20250516 140526 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 94300 800 2 0.86 14147476600 151075 33.52 93000 94500 92400 121500 65500 93500 93645.39 38.62 0 -11624 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52550 5.59 0.60 12 0.27 16883.00 157522.00 94500 20250516 -0.21 62900 20240805 49.92 94500 -0.21 20250516 64600 45.98 20250409 94500 -0.21 20250516 62900 49.92 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
5 20250516 130525 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 94000 500 2 0.53 11059198150 118287 26.24 93000 94500 92400 121500 65500 93500 93494.62 38.62 0 -7213 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52382 5.57 0.60 12 0.21 16883.00 157522.00 94500 20250516 -0.53 62900 20240805 49.44 94500 -0.53 20250516 64600 45.51 20250409 94500 -0.53 20250516 62900 49.44 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
6 20250516 120527 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 93900 400 2 0.43 9165647550 98114 21.77 93000 94500 92400 121500 65500 93500 93418.35 38.62 0 -2286 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52327 5.56 0.60 12 0.18 16883.00 157522.00 94500 20250516 -0.63 62900 20240805 49.28 94500 -0.63 20250516 64600 45.36 20250409 94500 -0.63 20250516 62900 49.28 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
7 20250516 110508 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 94000 500 2 0.53 7402553500 79343 17.60 93000 94500 92400 121500 65500 93500 93298.13 38.62 0 -1667 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52382 5.57 0.60 12 0.14 16883.00 157522.00 94500 20250516 -0.53 62900 20240805 49.44 94500 -0.53 20250516 64600 45.51 20250409 94500 -0.53 20250516 62900 49.44 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
8 20250516 100529 55 30.00 KOSPI200 금융 N N N Y 40 N 92800 -700 5 -0.75 3656327250 39344 8.73 93000 94100 92400 121500 65500 93500 92932.27 38.62 0 -6640 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 51714 5.50 0.59 12 0.07 16883.00 157522.00 94200 20250515 -1.49 62900 20240805 47.54 94200 -1.49 20250515 64600 43.65 20250409 94200 -1.49 20250515 62900 47.54 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
9 20250516 090528 55 30.00 KOSPI200 금융 N N N Y 40 N 93600 100 2 0.11 767406000 8259 1.83 93000 93900 92400 121500 65500 93500 92917.54 38.62 0 -3228 96633 95066 92633 91066 88633 95850 91850 2786 28000 5000 71060 100 1 55725992 52160 5.54 0.59 12 0.01 16883.00 157522.00 94200 20250515 -0.64 62900 20240805 48.81 94200 -0.64 20250515 64600 44.89 20250409 94200 -0.64 20250515 62900 48.81 20240805 0.06 Y 071050 5000 2786 억 21520778 N N 7514 N 00 N
10 20250515 160604 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 93500 4500 2 5.06 41833463800 450712 301.32 92200 94200 90200 115700 62300 89000 92816.36 38.76 0 -58664 91533 90266 89133 87866 86733 89700 87300 2786 26700 5000 67640 100 1 55725992 52104 5.54 0.59 12 0.81 16883.00 157522.00 94200 20250515 -0.74 62900 20240805 48.65 94200 -0.74 20250515 64600 44.74 20250409 94200 -0.74 20250515 62900 48.65 20240805 0.07 Y 071050 5000 2786 억 21597194 N N 7514 N 00 N
11 20250515 150610 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 93500 4500 2 5.06 40083005050 431990 288.80 92200 94200 90200 115700 62300 89000 92786.89 38.76 0 -58357 91533 90266 89133 87866 86733 89700 87300 2786 26700 5000 67640 100 1 55725992 52104 5.54 0.59 12 0.78 16883.00 157522.00 94200 20250515 -0.74 62900 20240805 48.65 94200 -0.74 20250515 64600 44.74 20250409 94200 -0.74 20250515 62900 48.65 20240805 0.07 Y 071050 5000 2786 억 21597194 N N 13791 N 00 N
12 20250515 140611 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 93300 4300 2 4.83 35149034050 379100 253.44 92200 94200 90200 115700 62300 89000 92717.06 38.76 0 -54437 91533 90266 89133 87866 86733 89700 87300 2786 26700 5000 67640 100 1 55725992 51992 5.53 0.59 12 0.68 16883.00 157522.00 94200 20250515 -0.96 62900 20240805 48.33 94200 -0.96 20250515 64600 44.43 20250409 94200 -0.96 20250515 62900 48.33 20240805 0.07 Y 071050 5000 2786 억 21597194 N N 13791 N 00 N