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
282330/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
20250516,160856,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99500,-1000,5,-1.00,5581469700,55949,185.78,100600,100800,99300,130600,70400,100500,99760.01,27.70,0,-12927,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17197,8.81,1.45,12,0.32,11295.00,68611.00,136200,20240508,-26.95,98000,20241209,1.53,115300,-13.70,20250507,98800,0.71,20250304,127100,-21.72,20240516,98000,1.53,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,6074,N,00,N
20250516,150912,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99800,-700,5,-0.70,4843316800,48532,161.16,100600,100800,99300,130600,70400,100500,99796.36,27.70,0,-13869,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17249,8.84,1.45,12,0.28,11295.00,68611.00,136200,20240508,-26.73,98000,20241209,1.84,115300,-13.44,20250507,98800,1.01,20250304,127100,-21.48,20240516,98000,1.84,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250516,140907,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99900,-600,5,-0.60,4324199400,43331,143.89,100600,100800,99300,130600,70400,100500,99794.59,27.70,0,-11374,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17267,8.84,1.46,12,0.25,11295.00,68611.00,136200,20240508,-26.65,98000,20241209,1.94,115300,-13.36,20250507,98800,1.11,20250304,127100,-21.40,20240516,98000,1.94,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250516,130905,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99800,-700,5,-0.70,3630699850,36380,120.80,100600,100800,99300,130600,70400,100500,99799.34,27.70,0,-10244,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17249,8.84,1.45,12,0.21,11295.00,68611.00,136200,20240508,-26.73,98000,20241209,1.84,115300,-13.44,20250507,98800,1.01,20250304,127100,-21.48,20240516,98000,1.84,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250516,120909,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99600,-900,5,-0.90,3185412700,31910,105.96,100600,100800,99300,130600,70400,100500,99824.90,27.70,0,-7853,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17215,8.82,1.45,12,0.18,11295.00,68611.00,136200,20240508,-26.87,98000,20241209,1.63,115300,-13.62,20250507,98800,0.81,20250304,127100,-21.64,20240516,98000,1.63,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250516,110832,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99800,-700,5,-0.70,2641177000,26450,87.83,100600,100800,99300,130600,70400,100500,99855.46,27.70,0,-5193,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17249,8.84,1.45,12,0.15,11295.00,68611.00,136200,20240508,-26.73,98000,20241209,1.84,115300,-13.44,20250507,98800,1.01,20250304,127100,-21.48,20240516,98000,1.84,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250516,100858,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99900,-600,5,-0.60,2038096500,20409,67.77,100600,100800,99300,130600,70400,100500,99862.63,27.70,0,-2051,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17267,8.84,1.46,12,0.12,11295.00,68611.00,136200,20240508,-26.65,98000,20241209,1.94,115300,-13.36,20250507,98800,1.11,20250304,127100,-21.40,20240516,98000,1.94,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250516,090912,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100500,0,3,0.00,222285100,2216,7.36,100600,100800,100100,130600,70400,100500,100309.16,27.70,0,-575,101566,101032,100666,100132,99766,100950,100050,173,30100,1000,78390,100,1,17283906,17370,8.90,1.46,12,0.01,11295.00,68611.00,136200,20240508,-26.21,98000,20241209,2.55,115300,-12.84,20250507,98800,1.72,20250304,127100,-20.93,20240516,98000,2.55,20241209,0.25,Y,282330,1000,172 억,,4787375,N,N,4453,N,00,N
20250515,161016,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100500,-600,5,-0.59,3031729800,30115,57.36,100500,101200,100300,131400,70800,101100,100671.80,27.76,0,-11359,102700,101900,101100,100300,99500,101500,99900,173,30300,1000,78850,100,1,17283906,17370,8.90,1.46,12,0.17,11295.00,68611.00,136200,20240508,-26.21,98000,20241209,2.55,115300,-12.84,20250507,98800,1.72,20250304,127100,-20.93,20240516,98000,2.55,20241209,0.25,Y,282330,1000,172 억,,4797503,N,N,4453,N,00,N
20250515,151028,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100600,-500,5,-0.49,2890905000,28714,54.69,100500,101200,100300,131400,70800,101100,100679.29,27.76,0,-11320,102700,101900,101100,100300,99500,101500,99900,173,30300,1000,78850,100,1,17283906,17388,8.91,1.47,12,0.17,11295.00,68611.00,136200,20240508,-26.14,98000,20241209,2.65,115300,-12.75,20250507,98800,1.82,20250304,127100,-20.85,20240516,98000,2.65,20241209,0.25,Y,282330,1000,172 억,,4797503,N,N,6980,N,00,N
20250515,141029,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101100,0,3,0.00,2359824100,23439,44.64,100500,101200,100300,131400,70800,101100,100679.38,27.76,0,-8796,102700,101900,101100,100300,99500,101500,99900,173,30300,1000,78850,100,1,17283906,17474,8.95,1.47,12,0.14,11295.00,68611.00,136200,20240508,-25.77,98000,20241209,3.16,115300,-12.32,20250507,98800,2.33,20250304,127100,-20.46,20240516,98000,3.16,20241209,0.25,Y,282330,1000,172 억,,4797503,N,N,6980,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 160856 55 40.00 KOSPI200 유통 N N N Y 40 N 99500 -1000 5 -1.00 5581469700 55949 185.78 100600 100800 99300 130600 70400 100500 99760.01 27.70 0 -12927 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17197 8.81 1.45 12 0.32 11295.00 68611.00 136200 20240508 -26.95 98000 20241209 1.53 115300 -13.70 20250507 98800 0.71 20250304 127100 -21.72 20240516 98000 1.53 20241209 0.25 Y 282330 1000 172 억 4787375 N N 6074 N 00 N
3 20250516 150912 55 40.00 KOSPI200 유통 N N N Y 40 N 99800 -700 5 -0.70 4843316800 48532 161.16 100600 100800 99300 130600 70400 100500 99796.36 27.70 0 -13869 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17249 8.84 1.45 12 0.28 11295.00 68611.00 136200 20240508 -26.73 98000 20241209 1.84 115300 -13.44 20250507 98800 1.01 20250304 127100 -21.48 20240516 98000 1.84 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
4 20250516 140907 55 40.00 KOSPI200 유통 N N N Y 40 N 99900 -600 5 -0.60 4324199400 43331 143.89 100600 100800 99300 130600 70400 100500 99794.59 27.70 0 -11374 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17267 8.84 1.46 12 0.25 11295.00 68611.00 136200 20240508 -26.65 98000 20241209 1.94 115300 -13.36 20250507 98800 1.11 20250304 127100 -21.40 20240516 98000 1.94 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
5 20250516 130905 55 40.00 KOSPI200 유통 N N N Y 40 N 99800 -700 5 -0.70 3630699850 36380 120.80 100600 100800 99300 130600 70400 100500 99799.34 27.70 0 -10244 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17249 8.84 1.45 12 0.21 11295.00 68611.00 136200 20240508 -26.73 98000 20241209 1.84 115300 -13.44 20250507 98800 1.01 20250304 127100 -21.48 20240516 98000 1.84 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
6 20250516 120909 55 40.00 KOSPI200 유통 N N N Y 40 N 99600 -900 5 -0.90 3185412700 31910 105.96 100600 100800 99300 130600 70400 100500 99824.90 27.70 0 -7853 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17215 8.82 1.45 12 0.18 11295.00 68611.00 136200 20240508 -26.87 98000 20241209 1.63 115300 -13.62 20250507 98800 0.81 20250304 127100 -21.64 20240516 98000 1.63 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
7 20250516 110832 55 40.00 KOSPI200 유통 N N N Y 40 N 99800 -700 5 -0.70 2641177000 26450 87.83 100600 100800 99300 130600 70400 100500 99855.46 27.70 0 -5193 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17249 8.84 1.45 12 0.15 11295.00 68611.00 136200 20240508 -26.73 98000 20241209 1.84 115300 -13.44 20250507 98800 1.01 20250304 127100 -21.48 20240516 98000 1.84 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
8 20250516 100858 55 40.00 KOSPI200 유통 N N N Y 40 N 99900 -600 5 -0.60 2038096500 20409 67.77 100600 100800 99300 130600 70400 100500 99862.63 27.70 0 -2051 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17267 8.84 1.46 12 0.12 11295.00 68611.00 136200 20240508 -26.65 98000 20241209 1.94 115300 -13.36 20250507 98800 1.11 20250304 127100 -21.40 20240516 98000 1.94 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
9 20250516 090912 55 40.00 KOSPI200 유통 N N N Y 40 N 100500 0 3 0.00 222285100 2216 7.36 100600 100800 100100 130600 70400 100500 100309.16 27.70 0 -575 101566 101032 100666 100132 99766 100950 100050 173 30100 1000 78390 100 1 17283906 17370 8.90 1.46 12 0.01 11295.00 68611.00 136200 20240508 -26.21 98000 20241209 2.55 115300 -12.84 20250507 98800 1.72 20250304 127100 -20.93 20240516 98000 2.55 20241209 0.25 Y 282330 1000 172 억 4787375 N N 4453 N 00 N
10 20250515 161016 55 40.00 KOSPI200 유통 N N N Y 40 N 100500 -600 5 -0.59 3031729800 30115 57.36 100500 101200 100300 131400 70800 101100 100671.80 27.76 0 -11359 102700 101900 101100 100300 99500 101500 99900 173 30300 1000 78850 100 1 17283906 17370 8.90 1.46 12 0.17 11295.00 68611.00 136200 20240508 -26.21 98000 20241209 2.55 115300 -12.84 20250507 98800 1.72 20250304 127100 -20.93 20240516 98000 2.55 20241209 0.25 Y 282330 1000 172 억 4797503 N N 4453 N 00 N
11 20250515 151028 55 40.00 KOSPI200 유통 N N N Y 40 N 100600 -500 5 -0.49 2890905000 28714 54.69 100500 101200 100300 131400 70800 101100 100679.29 27.76 0 -11320 102700 101900 101100 100300 99500 101500 99900 173 30300 1000 78850 100 1 17283906 17388 8.91 1.47 12 0.17 11295.00 68611.00 136200 20240508 -26.14 98000 20241209 2.65 115300 -12.75 20250507 98800 1.82 20250304 127100 -20.85 20240516 98000 2.65 20241209 0.25 Y 282330 1000 172 억 4797503 N N 6980 N 00 N
12 20250515 141029 55 40.00 KOSPI200 유통 N N N Y 40 N 101100 0 3 0.00 2359824100 23439 44.64 100500 101200 100300 131400 70800 101100 100679.38 27.76 0 -8796 102700 101900 101100 100300 99500 101500 99900 173 30300 1000 78850 100 1 17283906 17474 8.95 1.47 12 0.14 11295.00 68611.00 136200 20240508 -25.77 98000 20241209 3.16 115300 -12.32 20250507 98800 2.33 20250304 127100 -20.46 20240516 98000 3.16 20241209 0.25 Y 282330 1000 172 억 4797503 N N 6980 N 00 N