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
138040/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
20250516,160705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,112800,-1100,5,-0.97,28127407300,248420,46.21,114000,114900,112650,148000,79800,113900,113226.31,16.32,0,-81830,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,203056,9.48,1.98,12,0.14,11897.00,56959.00,127400,20250306,-11.46,72600,20240614,55.37,127400,-11.46,20250306,102200,10.37,20250110,127400,-11.46,20250306,72600,55.37,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,61568,N,00,N
20250516,150718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,112900,-1000,5,-0.88,25319000750,223523,41.58,114000,114900,112650,148000,79800,113900,113272.46,16.32,0,-81213,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,203236,9.49,1.98,12,0.12,11897.00,56959.00,127400,20250306,-11.38,72600,20240614,55.51,127400,-11.38,20250306,102200,10.47,20250110,127400,-11.38,20250306,72600,55.51,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250516,140712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,112900,-1000,5,-0.88,21642288150,190968,35.52,114000,114900,112650,148000,79800,113900,113329.40,16.32,0,-70450,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,203236,9.49,1.98,12,0.11,11897.00,56959.00,127400,20250306,-11.38,72600,20240614,55.51,127400,-11.38,20250306,102200,10.47,20250110,127400,-11.38,20250306,72600,55.51,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250516,130710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113000,-900,5,-0.79,16076819750,141673,26.35,114000,114900,112900,148000,79800,113900,113478.36,16.32,0,-57888,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,203416,9.50,1.98,12,0.08,11897.00,56959.00,127400,20250306,-11.30,72600,20240614,55.65,127400,-11.30,20250306,102200,10.57,20250110,127400,-11.30,20250306,72600,55.65,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250516,120714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113500,-400,5,-0.35,11851926500,104357,19.41,114000,114900,112900,148000,79800,113900,113570.98,16.32,0,-39752,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,204316,9.54,1.99,12,0.06,11897.00,56959.00,127400,20250306,-10.91,72600,20240614,56.34,127400,-10.91,20250306,102200,11.06,20250110,127400,-10.91,20250306,72600,56.34,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250516,110647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113600,-300,5,-0.26,8264893500,72736,13.53,114000,114900,112900,148000,79800,113900,113628.65,16.32,0,-28011,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,204496,9.55,1.99,12,0.04,11897.00,56959.00,127400,20250306,-10.83,72600,20240614,56.47,127400,-10.83,20250306,102200,11.15,20250110,127400,-10.83,20250306,72600,56.47,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250516,100712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113600,-300,5,-0.26,4911398300,43229,8.04,114000,114900,112900,148000,79800,113900,113613.51,16.32,0,-17243,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,204496,9.55,1.99,12,0.02,11897.00,56959.00,127400,20250306,-10.83,72600,20240614,56.47,127400,-10.83,20250306,102200,11.15,20250110,127400,-10.83,20250306,72600,56.47,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250516,090717,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,114300,400,2,0.35,856574750,7512,1.40,114000,114900,113200,148000,79800,113900,114027.52,16.32,0,-1815,118633,116266,114233,111866,109833,115250,110850,1131,34100,500,86560,100,1,180014473,205757,9.61,2.01,12,0.00,11897.00,56959.00,127400,20250306,-10.28,72600,20240614,57.44,127400,-10.28,20250306,102200,11.84,20250110,127400,-10.28,20250306,72600,57.44,20240614,0.11,Y,138040,500,1130 억,,29375363,N,N,78863,N,00,N
20250515,160805,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113900,-2700,5,-2.32,61137353200,537561,273.74,115500,116600,112200,151500,81700,116600,113731.01,16.36,0,-93789,118800,117700,116800,115700,114800,117250,115250,1131,34900,500,88610,100,1,180014473,205036,9.57,2.00,12,0.30,11897.00,56959.00,127400,20250306,-10.60,72600,20240614,56.89,127400,-10.60,20250306,102200,11.45,20250110,127400,-10.60,20250306,72600,56.89,20240614,0.11,Y,138040,500,1130 억,,29444256,N,N,78863,N,00,N
20250515,150814,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,114000,-2600,5,-2.23,56460415800,496577,252.87,115500,116600,112200,151500,81700,116600,113699.22,16.36,0,-102506,118800,117700,116800,115700,114800,117250,115250,1131,34900,500,88610,100,1,180014473,205216,9.58,2.00,12,0.28,11897.00,56959.00,127400,20250306,-10.52,72600,20240614,57.02,127400,-10.52,20250306,102200,11.55,20250110,127400,-10.52,20250306,72600,57.02,20240614,0.11,Y,138040,500,1130 억,,29444256,N,N,40543,N,00,N
20250515,140815,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,112700,-3900,5,-3.34,47358640100,416427,212.05,115500,116600,112200,151500,81700,116600,113726.15,16.36,0,-113649,118800,117700,116800,115700,114800,117250,115250,1131,34900,500,88610,100,1,180014473,202876,9.47,1.98,12,0.23,11897.00,56959.00,127400,20250306,-11.54,72600,20240614,55.23,127400,-11.54,20250306,102200,10.27,20250110,127400,-11.54,20250306,72600,55.23,20240614,0.11,Y,138040,500,1130 억,,29444256,N,N,40543,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 160705 55 20.00 KOSPI200 금융 N N N Y 40 N 112800 -1100 5 -0.97 28127407300 248420 46.21 114000 114900 112650 148000 79800 113900 113226.31 16.32 0 -81830 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 203056 9.48 1.98 12 0.14 11897.00 56959.00 127400 20250306 -11.46 72600 20240614 55.37 127400 -11.46 20250306 102200 10.37 20250110 127400 -11.46 20250306 72600 55.37 20240614 0.11 Y 138040 500 1130 억 29375363 N N 61568 N 00 N
3 20250516 150718 55 20.00 KOSPI200 금융 N N N Y 40 N 112900 -1000 5 -0.88 25319000750 223523 41.58 114000 114900 112650 148000 79800 113900 113272.46 16.32 0 -81213 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 203236 9.49 1.98 12 0.12 11897.00 56959.00 127400 20250306 -11.38 72600 20240614 55.51 127400 -11.38 20250306 102200 10.47 20250110 127400 -11.38 20250306 72600 55.51 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
4 20250516 140712 55 20.00 KOSPI200 금융 N N N Y 40 N 112900 -1000 5 -0.88 21642288150 190968 35.52 114000 114900 112650 148000 79800 113900 113329.40 16.32 0 -70450 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 203236 9.49 1.98 12 0.11 11897.00 56959.00 127400 20250306 -11.38 72600 20240614 55.51 127400 -11.38 20250306 102200 10.47 20250110 127400 -11.38 20250306 72600 55.51 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
5 20250516 130710 55 20.00 KOSPI200 금융 N N N Y 40 N 113000 -900 5 -0.79 16076819750 141673 26.35 114000 114900 112900 148000 79800 113900 113478.36 16.32 0 -57888 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 203416 9.50 1.98 12 0.08 11897.00 56959.00 127400 20250306 -11.30 72600 20240614 55.65 127400 -11.30 20250306 102200 10.57 20250110 127400 -11.30 20250306 72600 55.65 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
6 20250516 120714 55 20.00 KOSPI200 금융 N N N Y 40 N 113500 -400 5 -0.35 11851926500 104357 19.41 114000 114900 112900 148000 79800 113900 113570.98 16.32 0 -39752 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 204316 9.54 1.99 12 0.06 11897.00 56959.00 127400 20250306 -10.91 72600 20240614 56.34 127400 -10.91 20250306 102200 11.06 20250110 127400 -10.91 20250306 72600 56.34 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
7 20250516 110647 55 20.00 KOSPI200 금융 N N N Y 40 N 113600 -300 5 -0.26 8264893500 72736 13.53 114000 114900 112900 148000 79800 113900 113628.65 16.32 0 -28011 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 204496 9.55 1.99 12 0.04 11897.00 56959.00 127400 20250306 -10.83 72600 20240614 56.47 127400 -10.83 20250306 102200 11.15 20250110 127400 -10.83 20250306 72600 56.47 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
8 20250516 100712 55 20.00 KOSPI200 금융 N N N Y 40 N 113600 -300 5 -0.26 4911398300 43229 8.04 114000 114900 112900 148000 79800 113900 113613.51 16.32 0 -17243 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 204496 9.55 1.99 12 0.02 11897.00 56959.00 127400 20250306 -10.83 72600 20240614 56.47 127400 -10.83 20250306 102200 11.15 20250110 127400 -10.83 20250306 72600 56.47 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
9 20250516 090717 55 20.00 KOSPI200 금융 N N N Y 40 N 114300 400 2 0.35 856574750 7512 1.40 114000 114900 113200 148000 79800 113900 114027.52 16.32 0 -1815 118633 116266 114233 111866 109833 115250 110850 1131 34100 500 86560 100 1 180014473 205757 9.61 2.01 12 0.00 11897.00 56959.00 127400 20250306 -10.28 72600 20240614 57.44 127400 -10.28 20250306 102200 11.84 20250110 127400 -10.28 20250306 72600 57.44 20240614 0.11 Y 138040 500 1130 억 29375363 N N 78863 N 00 N
10 20250515 160805 55 20.00 KOSPI200 금융 N N N Y 40 N 113900 -2700 5 -2.32 61137353200 537561 273.74 115500 116600 112200 151500 81700 116600 113731.01 16.36 0 -93789 118800 117700 116800 115700 114800 117250 115250 1131 34900 500 88610 100 1 180014473 205036 9.57 2.00 12 0.30 11897.00 56959.00 127400 20250306 -10.60 72600 20240614 56.89 127400 -10.60 20250306 102200 11.45 20250110 127400 -10.60 20250306 72600 56.89 20240614 0.11 Y 138040 500 1130 억 29444256 N N 78863 N 00 N
11 20250515 150814 55 20.00 KOSPI200 금융 N N N Y 40 N 114000 -2600 5 -2.23 56460415800 496577 252.87 115500 116600 112200 151500 81700 116600 113699.22 16.36 0 -102506 118800 117700 116800 115700 114800 117250 115250 1131 34900 500 88610 100 1 180014473 205216 9.58 2.00 12 0.28 11897.00 56959.00 127400 20250306 -10.52 72600 20240614 57.02 127400 -10.52 20250306 102200 11.55 20250110 127400 -10.52 20250306 72600 57.02 20240614 0.11 Y 138040 500 1130 억 29444256 N N 40543 N 00 N
12 20250515 140815 55 20.00 KOSPI200 금융 N N N Y 40 N 112700 -3900 5 -3.34 47358640100 416427 212.05 115500 116600 112200 151500 81700 116600 113726.15 16.36 0 -113649 118800 117700 116800 115700 114800 117250 115250 1131 34900 500 88610 100 1 180014473 202876 9.47 1.98 12 0.23 11897.00 56959.00 127400 20250306 -11.54 72600 20240614 55.23 127400 -11.54 20250306 102200 10.27 20250110 127400 -11.54 20250306 72600 55.23 20240614 0.11 Y 138040 500 1130 억 29444256 N N 40543 N 00 N