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
081660/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
20250516,160541,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37400,-450,5,-1.19,3763471675,99666,69.83,37550,38150,37350,49200,26500,37850,37760.89,40.87,0,-20433,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22476,26.75,1.08,12,0.17,1398.00,34646.00,44950,20240925,-16.80,33550,20250409,11.48,43250,-13.53,20250121,33550,11.48,20250409,44950,-16.80,20240925,33550,11.48,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,8999,N,00,N
20250516,150549,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37350,-500,5,-1.32,3316336675,87718,61.46,37550,38150,37350,49200,26500,37850,37806.80,40.87,0,-21053,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22446,26.72,1.08,12,0.15,1398.00,34646.00,44950,20240925,-16.91,33550,20250409,11.33,43250,-13.64,20250121,33550,11.33,20250409,44950,-16.91,20240925,33550,11.33,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250516,140546,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37800,-50,5,-0.13,1787237875,47199,33.07,37550,38150,37550,49200,26500,37850,37866.01,40.87,0,-19424,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22716,27.04,1.09,12,0.08,1398.00,34646.00,44950,20240925,-15.91,33550,20250409,12.67,43250,-12.60,20250121,33550,12.67,20250409,44950,-15.91,20240925,33550,12.67,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250516,130544,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37900,50,2,0.13,1085529875,28658,20.08,37550,38150,37550,49200,26500,37850,37878.77,40.87,0,-10333,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22776,27.11,1.09,12,0.05,1398.00,34646.00,44950,20240925,-15.68,33550,20250409,12.97,43250,-12.37,20250121,33550,12.97,20250409,44950,-15.68,20240925,33550,12.97,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250516,120546,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37900,50,2,0.13,980195575,25877,18.13,37550,38150,37550,49200,26500,37850,37879.03,40.87,0,-9846,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22776,27.11,1.09,12,0.04,1398.00,34646.00,44950,20240925,-15.68,33550,20250409,12.97,43250,-12.37,20250121,33550,12.97,20250409,44950,-15.68,20240925,33550,12.97,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250516,110526,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37950,100,2,0.26,294519350,7774,5.45,37550,38150,37550,49200,26500,37850,37885.17,40.87,0,-988,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22806,27.15,1.10,12,0.01,1398.00,34646.00,44950,20240925,-15.57,33550,20250409,13.11,43250,-12.25,20250121,33550,13.11,20250409,44950,-15.57,20240925,33550,13.11,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250516,100549,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,250,2,0.66,180960550,4783,3.35,37550,38150,37550,49200,26500,37850,37834.11,40.87,0,-544,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22897,27.25,1.10,12,0.01,1398.00,34646.00,44950,20240925,-15.24,33550,20250409,13.56,43250,-11.91,20250121,33550,13.56,20250409,44950,-15.24,20240925,33550,13.56,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250516,090548,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38050,200,2,0.53,19546500,518,0.36,37550,38050,37550,49200,26500,37850,37734.56,40.87,0,-38,39216,38532,37516,36832,35816,38875,37175,617,11350,1000,29520,50,1,60095839,22866,27.22,1.10,12,0.00,1398.00,34646.00,44950,20240925,-15.35,33550,20250409,13.41,43250,-12.02,20250121,33550,13.41,20250409,44950,-15.35,20240925,33550,13.41,20250409,0.11,Y,081660,1000,616 억,,24561759,N,N,14300,N,00,N
20250515,160627,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37850,-1050,5,-2.70,5370864625,142720,63.69,37800,38200,36500,50500,27250,38900,37632.10,40.91,0,-28255,40233,39566,38433,37766,36633,39900,38100,617,11600,1000,30340,50,1,60095839,22746,27.07,1.09,12,0.24,1398.00,34646.00,44950,20240925,-15.80,33550,20250409,12.82,43250,-12.49,20250121,33550,12.82,20250409,44950,-15.80,20240925,33550,12.82,20250409,0.10,Y,081660,1000,616 억,,24587985,N,N,14300,N,00,N
20250515,150633,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38000,-900,5,-2.31,4142767725,110310,49.22,37800,38200,36500,50500,27250,38900,37555.69,40.91,0,-26763,40233,39566,38433,37766,36633,39900,38100,617,11600,1000,30340,50,1,60095839,22836,27.18,1.10,12,0.18,1398.00,34646.00,44950,20240925,-15.46,33550,20250409,13.26,43250,-12.14,20250121,33550,13.26,20250409,44950,-15.46,20240925,33550,13.26,20250409,0.10,Y,081660,1000,616 억,,24587985,N,N,19965,N,00,N
20250515,140634,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-800,5,-2.06,3516411250,93858,41.88,37800,38200,36500,50500,27250,38900,37465.23,40.91,0,-23702,40233,39566,38433,37766,36633,39900,38100,617,11600,1000,30340,50,1,60095839,22897,27.25,1.10,12,0.16,1398.00,34646.00,44950,20240925,-15.24,33550,20250409,13.56,43250,-11.91,20250121,33550,13.56,20250409,44950,-15.24,20240925,33550,13.56,20250409,0.10,Y,081660,1000,616 억,,24587985,N,N,19965,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 160541 55 30.00 KOSPI200 유통 N N N Y 40 N 37400 -450 5 -1.19 3763471675 99666 69.83 37550 38150 37350 49200 26500 37850 37760.89 40.87 0 -20433 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22476 26.75 1.08 12 0.17 1398.00 34646.00 44950 20240925 -16.80 33550 20250409 11.48 43250 -13.53 20250121 33550 11.48 20250409 44950 -16.80 20240925 33550 11.48 20250409 0.11 Y 081660 1000 616 억 24561759 N N 8999 N 00 N
3 20250516 150549 55 30.00 KOSPI200 유통 N N N Y 40 N 37350 -500 5 -1.32 3316336675 87718 61.46 37550 38150 37350 49200 26500 37850 37806.80 40.87 0 -21053 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22446 26.72 1.08 12 0.15 1398.00 34646.00 44950 20240925 -16.91 33550 20250409 11.33 43250 -13.64 20250121 33550 11.33 20250409 44950 -16.91 20240925 33550 11.33 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
4 20250516 140546 55 30.00 KOSPI200 유통 N N N Y 40 N 37800 -50 5 -0.13 1787237875 47199 33.07 37550 38150 37550 49200 26500 37850 37866.01 40.87 0 -19424 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22716 27.04 1.09 12 0.08 1398.00 34646.00 44950 20240925 -15.91 33550 20250409 12.67 43250 -12.60 20250121 33550 12.67 20250409 44950 -15.91 20240925 33550 12.67 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
5 20250516 130544 55 30.00 KOSPI200 유통 N N N Y 40 N 37900 50 2 0.13 1085529875 28658 20.08 37550 38150 37550 49200 26500 37850 37878.77 40.87 0 -10333 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22776 27.11 1.09 12 0.05 1398.00 34646.00 44950 20240925 -15.68 33550 20250409 12.97 43250 -12.37 20250121 33550 12.97 20250409 44950 -15.68 20240925 33550 12.97 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
6 20250516 120546 55 30.00 KOSPI200 유통 N N N Y 40 N 37900 50 2 0.13 980195575 25877 18.13 37550 38150 37550 49200 26500 37850 37879.03 40.87 0 -9846 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22776 27.11 1.09 12 0.04 1398.00 34646.00 44950 20240925 -15.68 33550 20250409 12.97 43250 -12.37 20250121 33550 12.97 20250409 44950 -15.68 20240925 33550 12.97 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
7 20250516 110526 55 30.00 KOSPI200 유통 N N N Y 40 N 37950 100 2 0.26 294519350 7774 5.45 37550 38150 37550 49200 26500 37850 37885.17 40.87 0 -988 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22806 27.15 1.10 12 0.01 1398.00 34646.00 44950 20240925 -15.57 33550 20250409 13.11 43250 -12.25 20250121 33550 13.11 20250409 44950 -15.57 20240925 33550 13.11 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
8 20250516 100549 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 250 2 0.66 180960550 4783 3.35 37550 38150 37550 49200 26500 37850 37834.11 40.87 0 -544 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22897 27.25 1.10 12 0.01 1398.00 34646.00 44950 20240925 -15.24 33550 20250409 13.56 43250 -11.91 20250121 33550 13.56 20250409 44950 -15.24 20240925 33550 13.56 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
9 20250516 090548 55 30.00 KOSPI200 유통 N N N Y 40 N 38050 200 2 0.53 19546500 518 0.36 37550 38050 37550 49200 26500 37850 37734.56 40.87 0 -38 39216 38532 37516 36832 35816 38875 37175 617 11350 1000 29520 50 1 60095839 22866 27.22 1.10 12 0.00 1398.00 34646.00 44950 20240925 -15.35 33550 20250409 13.41 43250 -12.02 20250121 33550 13.41 20250409 44950 -15.35 20240925 33550 13.41 20250409 0.11 Y 081660 1000 616 억 24561759 N N 14300 N 00 N
10 20250515 160627 55 30.00 KOSPI200 유통 N N N Y 40 N 37850 -1050 5 -2.70 5370864625 142720 63.69 37800 38200 36500 50500 27250 38900 37632.10 40.91 0 -28255 40233 39566 38433 37766 36633 39900 38100 617 11600 1000 30340 50 1 60095839 22746 27.07 1.09 12 0.24 1398.00 34646.00 44950 20240925 -15.80 33550 20250409 12.82 43250 -12.49 20250121 33550 12.82 20250409 44950 -15.80 20240925 33550 12.82 20250409 0.10 Y 081660 1000 616 억 24587985 N N 14300 N 00 N
11 20250515 150633 55 30.00 KOSPI200 유통 N N N Y 40 N 38000 -900 5 -2.31 4142767725 110310 49.22 37800 38200 36500 50500 27250 38900 37555.69 40.91 0 -26763 40233 39566 38433 37766 36633 39900 38100 617 11600 1000 30340 50 1 60095839 22836 27.18 1.10 12 0.18 1398.00 34646.00 44950 20240925 -15.46 33550 20250409 13.26 43250 -12.14 20250121 33550 13.26 20250409 44950 -15.46 20240925 33550 13.26 20250409 0.10 Y 081660 1000 616 억 24587985 N N 19965 N 00 N
12 20250515 140634 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 -800 5 -2.06 3516411250 93858 41.88 37800 38200 36500 50500 27250 38900 37465.23 40.91 0 -23702 40233 39566 38433 37766 36633 39900 38100 617 11600 1000 30340 50 1 60095839 22897 27.25 1.10 12 0.16 1398.00 34646.00 44950 20240925 -15.24 33550 20250409 13.56 43250 -11.91 20250121 33550 13.56 20250409 44950 -15.24 20240925 33550 13.56 20250409 0.10 Y 081660 1000 616 억 24587985 N N 19965 N 00 N