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
267250/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
20250516,160846,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82200,-200,5,-0.24,8392208100,101655,65.31,82800,83600,81800,107100,57700,82400,82556.00,21.60,0,650,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,64932,12.76,0.71,12,0.13,6444.00,116021.00,88200,20250206,-6.80,63300,20240503,29.86,88200,-6.80,20250206,66300,23.98,20250409,88200,-6.80,20250206,66100,24.36,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,734,N,00,N
20250516,150902,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82350,-50,5,-0.06,7367496000,89197,57.31,82800,83600,81800,107100,57700,82400,82598.02,21.60,0,404,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,65051,12.78,0.71,12,0.11,6444.00,116021.00,88200,20250206,-6.63,63300,20240503,30.09,88200,-6.63,20250206,66300,24.21,20250409,88200,-6.63,20250206,66100,24.58,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250516,140857,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,100,2,0.12,6063029800,73377,47.14,82800,83600,81800,107100,57700,82400,82628.48,21.60,0,1998,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,65169,12.80,0.71,12,0.09,6444.00,116021.00,88200,20250206,-6.46,63300,20240503,30.33,88200,-6.46,20250206,66300,24.43,20250409,88200,-6.46,20250206,66100,24.81,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250516,130855,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82400,0,3,0.00,4526889300,54769,35.19,82800,83600,81800,107100,57700,82400,82654.23,21.60,0,2191,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,65090,12.79,0.71,12,0.07,6444.00,116021.00,88200,20250206,-6.58,63300,20240503,30.17,88200,-6.58,20250206,66300,24.28,20250409,88200,-6.58,20250206,66100,24.66,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250516,120858,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-300,5,-0.36,3989041500,48228,30.99,82800,83600,81800,107100,57700,82400,82712.15,21.60,0,2936,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,64853,12.74,0.71,12,0.06,6444.00,116021.00,88200,20250206,-6.92,63300,20240503,29.70,88200,-6.92,20250206,66300,23.83,20250409,88200,-6.92,20250206,66100,24.21,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250516,110823,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-300,5,-0.36,3302765550,39853,25.61,82800,83600,82000,107100,57700,82400,82873.70,21.60,0,2479,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,64853,12.74,0.71,12,0.05,6444.00,116021.00,88200,20250206,-6.92,63300,20240503,29.70,88200,-6.92,20250206,66300,23.83,20250409,88200,-6.92,20250206,66100,24.21,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250516,100849,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82800,400,2,0.49,2312182800,27845,17.89,82800,83600,82400,107100,57700,82400,83037.63,21.60,0,3611,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,65406,12.85,0.71,12,0.04,6444.00,116021.00,88200,20250206,-6.12,63300,20240503,30.81,88200,-6.12,20250206,66300,24.89,20250409,88200,-6.12,20250206,66100,25.26,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250516,090902,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82800,400,2,0.49,291599900,3529,2.27,82800,82800,82400,107100,57700,82400,82629.61,21.60,0,-658,83866,83132,82166,81432,80466,83500,81800,814,24700,1000,62620,100,1,78993085,65406,12.85,0.71,12,0.00,6444.00,116021.00,88200,20250206,-6.12,63300,20240503,30.81,88200,-6.12,20250206,66300,24.89,20250409,88200,-6.12,20250206,66100,25.26,20240523,0.12,Y,267250,1000,814 억,,17058703,N,N,6808,N,00,N
20250515,161004,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82400,300,2,0.37,12829352150,155644,97.50,81300,82900,81200,106700,57500,82100,82427.58,21.46,0,10525,83700,82900,81500,80700,79300,83300,81100,814,24600,1000,62390,100,1,78993085,65090,12.79,0.71,12,0.20,6444.00,116021.00,88200,20250206,-6.58,63300,20240503,30.17,88200,-6.58,20250206,66300,24.28,20250409,88200,-6.58,20250206,66100,24.66,20240523,0.11,Y,267250,1000,814 억,,16953879,N,N,6808,N,00,N
20250515,151016,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82600,500,2,0.61,11556822600,140211,87.83,81300,82900,81200,106700,57500,82100,82424.51,21.46,0,7762,83700,82900,81500,80700,79300,83300,81100,814,24600,1000,62390,100,1,78993085,65248,12.82,0.71,12,0.18,6444.00,116021.00,88200,20250206,-6.35,63300,20240503,30.49,88200,-6.35,20250206,66300,24.59,20250409,88200,-6.35,20250206,66100,24.96,20240523,0.11,Y,267250,1000,814 억,,16953879,N,N,6126,N,00,N
20250515,141017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82700,600,2,0.73,9311001250,113022,70.80,81300,82900,81200,106700,57500,82100,82382.20,21.46,0,10435,83700,82900,81500,80700,79300,83300,81100,814,24600,1000,62390,100,1,78993085,65327,12.83,0.71,12,0.14,6444.00,116021.00,88200,20250206,-6.24,63300,20240503,30.65,88200,-6.24,20250206,66300,24.74,20250409,88200,-6.24,20250206,66100,25.11,20240523,0.11,Y,267250,1000,814 억,,16953879,N,N,6126,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 160846 55 20.00 KOSPI200 금융 N N N Y 40 N 82200 -200 5 -0.24 8392208100 101655 65.31 82800 83600 81800 107100 57700 82400 82556.00 21.60 0 650 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 64932 12.76 0.71 12 0.13 6444.00 116021.00 88200 20250206 -6.80 63300 20240503 29.86 88200 -6.80 20250206 66300 23.98 20250409 88200 -6.80 20250206 66100 24.36 20240523 0.12 Y 267250 1000 814 억 17058703 N N 734 N 00 N
3 20250516 150902 55 20.00 KOSPI200 금융 N N N Y 40 N 82350 -50 5 -0.06 7367496000 89197 57.31 82800 83600 81800 107100 57700 82400 82598.02 21.60 0 404 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 65051 12.78 0.71 12 0.11 6444.00 116021.00 88200 20250206 -6.63 63300 20240503 30.09 88200 -6.63 20250206 66300 24.21 20250409 88200 -6.63 20250206 66100 24.58 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
4 20250516 140857 55 20.00 KOSPI200 금융 N N N Y 40 N 82500 100 2 0.12 6063029800 73377 47.14 82800 83600 81800 107100 57700 82400 82628.48 21.60 0 1998 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 65169 12.80 0.71 12 0.09 6444.00 116021.00 88200 20250206 -6.46 63300 20240503 30.33 88200 -6.46 20250206 66300 24.43 20250409 88200 -6.46 20250206 66100 24.81 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
5 20250516 130855 55 20.00 KOSPI200 금융 N N N Y 40 N 82400 0 3 0.00 4526889300 54769 35.19 82800 83600 81800 107100 57700 82400 82654.23 21.60 0 2191 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 65090 12.79 0.71 12 0.07 6444.00 116021.00 88200 20250206 -6.58 63300 20240503 30.17 88200 -6.58 20250206 66300 24.28 20250409 88200 -6.58 20250206 66100 24.66 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
6 20250516 120858 55 20.00 KOSPI200 금융 N N N Y 40 N 82100 -300 5 -0.36 3989041500 48228 30.99 82800 83600 81800 107100 57700 82400 82712.15 21.60 0 2936 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 64853 12.74 0.71 12 0.06 6444.00 116021.00 88200 20250206 -6.92 63300 20240503 29.70 88200 -6.92 20250206 66300 23.83 20250409 88200 -6.92 20250206 66100 24.21 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
7 20250516 110823 55 20.00 KOSPI200 금융 N N N Y 40 N 82100 -300 5 -0.36 3302765550 39853 25.61 82800 83600 82000 107100 57700 82400 82873.70 21.60 0 2479 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 64853 12.74 0.71 12 0.05 6444.00 116021.00 88200 20250206 -6.92 63300 20240503 29.70 88200 -6.92 20250206 66300 23.83 20250409 88200 -6.92 20250206 66100 24.21 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
8 20250516 100849 55 20.00 KOSPI200 금융 N N N Y 40 N 82800 400 2 0.49 2312182800 27845 17.89 82800 83600 82400 107100 57700 82400 83037.63 21.60 0 3611 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 65406 12.85 0.71 12 0.04 6444.00 116021.00 88200 20250206 -6.12 63300 20240503 30.81 88200 -6.12 20250206 66300 24.89 20250409 88200 -6.12 20250206 66100 25.26 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
9 20250516 090902 55 20.00 KOSPI200 금융 N N N Y 40 N 82800 400 2 0.49 291599900 3529 2.27 82800 82800 82400 107100 57700 82400 82629.61 21.60 0 -658 83866 83132 82166 81432 80466 83500 81800 814 24700 1000 62620 100 1 78993085 65406 12.85 0.71 12 0.00 6444.00 116021.00 88200 20250206 -6.12 63300 20240503 30.81 88200 -6.12 20250206 66300 24.89 20250409 88200 -6.12 20250206 66100 25.26 20240523 0.12 Y 267250 1000 814 억 17058703 N N 6808 N 00 N
10 20250515 161004 55 20.00 KOSPI200 금융 N N N Y 40 N 82400 300 2 0.37 12829352150 155644 97.50 81300 82900 81200 106700 57500 82100 82427.58 21.46 0 10525 83700 82900 81500 80700 79300 83300 81100 814 24600 1000 62390 100 1 78993085 65090 12.79 0.71 12 0.20 6444.00 116021.00 88200 20250206 -6.58 63300 20240503 30.17 88200 -6.58 20250206 66300 24.28 20250409 88200 -6.58 20250206 66100 24.66 20240523 0.11 Y 267250 1000 814 억 16953879 N N 6808 N 00 N
11 20250515 151016 55 20.00 KOSPI200 금융 N N N Y 40 N 82600 500 2 0.61 11556822600 140211 87.83 81300 82900 81200 106700 57500 82100 82424.51 21.46 0 7762 83700 82900 81500 80700 79300 83300 81100 814 24600 1000 62390 100 1 78993085 65248 12.82 0.71 12 0.18 6444.00 116021.00 88200 20250206 -6.35 63300 20240503 30.49 88200 -6.35 20250206 66300 24.59 20250409 88200 -6.35 20250206 66100 24.96 20240523 0.11 Y 267250 1000 814 억 16953879 N N 6126 N 00 N
12 20250515 141017 55 20.00 KOSPI200 금융 N N N Y 40 N 82700 600 2 0.73 9311001250 113022 70.80 81300 82900 81200 106700 57500 82100 82382.20 21.46 0 10435 83700 82900 81500 80700 79300 83300 81100 814 24600 1000 62390 100 1 78993085 65327 12.83 0.71 12 0.14 6444.00 116021.00 88200 20250206 -6.24 63300 20240503 30.65 88200 -6.24 20250206 66300 24.74 20250409 88200 -6.24 20250206 66100 25.11 20240523 0.11 Y 267250 1000 814 억 16953879 N N 6126 N 00 N