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
323410/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
20250516,160929,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,5526176525,237452,91.24,23200,23350,23150,30050,16250,23150,23272.83,17.20,0,23899,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,110900,25.19,1.69,12,0.05,923.00,13739.00,26350,20240508,-11.76,18490,20240805,25.74,25450,-8.64,20250227,19800,17.42,20250409,25450,-8.64,20250227,18490,25.74,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,41424,N,00,N
20250516,150947,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,150,2,0.65,4699322725,201918,77.59,23200,23350,23150,30050,16250,23150,23273.42,17.20,0,16709,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,111139,25.24,1.70,12,0.04,923.00,13739.00,26350,20240508,-11.57,18490,20240805,26.01,25450,-8.45,20250227,19800,17.68,20250409,25450,-8.45,20250227,18490,26.01,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250516,140941,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,3591957150,154402,59.33,23200,23350,23150,30050,16250,23150,23263.67,17.20,0,24081,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,110900,25.19,1.69,12,0.03,923.00,13739.00,26350,20240508,-11.76,18490,20240805,25.74,25450,-8.64,20250227,19800,17.42,20250409,25450,-8.64,20250227,18490,25.74,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250516,130939,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,2614227775,112434,43.20,23200,23350,23150,30050,16250,23150,23251.22,17.20,0,17119,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,110900,25.19,1.69,12,0.02,923.00,13739.00,26350,20240508,-11.76,18490,20240805,25.74,25450,-8.64,20250227,19800,17.42,20250409,25450,-8.64,20250227,18490,25.74,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250516,120942,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23250,100,2,0.43,2438992500,104890,40.30,23200,23350,23150,30050,16250,23150,23252.86,17.20,0,15594,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,110900,25.19,1.69,12,0.02,923.00,13739.00,26350,20240508,-11.76,18490,20240805,25.74,25450,-8.64,20250227,19800,17.42,20250409,25450,-8.64,20250227,18490,25.74,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250516,110903,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,150,2,0.65,1837936850,79046,30.37,23200,23350,23150,30050,16250,23150,23251.48,17.20,0,10256,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,111139,25.24,1.70,12,0.02,923.00,13739.00,26350,20240508,-11.57,18490,20240805,26.01,25450,-8.45,20250227,19800,17.68,20250409,25450,-8.45,20250227,18490,26.01,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250516,100929,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,150,2,0.65,1537882250,66152,25.42,23200,23350,23150,30050,16250,23150,23247.71,17.20,0,6393,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,111139,25.24,1.70,12,0.01,923.00,13739.00,26350,20240508,-11.57,18490,20240805,26.01,25450,-8.45,20250227,19800,17.68,20250409,25450,-8.45,20250227,18490,26.01,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250516,090945,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23175,25,2,0.11,167900625,7229,2.78,23200,23300,23150,30050,16250,23150,23225.98,17.20,0,373,23683,23416,23233,22966,22783,23550,23100,23849,6900,5000,17590,50,1,476989437,110542,25.11,1.69,12,0.00,923.00,13739.00,26350,20240508,-12.05,18490,20240805,25.34,25450,-8.94,20250227,19800,17.05,20250409,25450,-8.94,20250227,18490,25.34,20240805,0.15,Y,323410,5000,23849 억,,82031073,N,N,36264,N,00,N
20250515,161054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,-200,5,-0.86,6058292175,260243,56.44,23050,23500,23050,30350,16350,23350,23279.37,17.19,0,73806,23816,23582,23216,22982,22616,23700,23100,23849,7000,5000,17740,50,1,476989437,110423,25.08,1.68,12,0.05,923.00,13739.00,26350,20240508,-12.14,18490,20240805,25.20,25450,-9.04,20250227,19800,16.92,20250409,25450,-9.04,20250227,18490,25.20,20240805,0.15,Y,323410,5000,23849 억,,82003344,N,N,36264,N,00,N
20250515,151108,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,-200,5,-0.86,5059333275,217097,47.08,23050,23500,23050,30350,16350,23350,23304.48,17.19,0,57623,23816,23582,23216,22982,22616,23700,23100,23849,7000,5000,17740,50,1,476989437,110423,25.08,1.68,12,0.05,923.00,13739.00,26350,20240508,-12.14,18490,20240805,25.20,25450,-9.04,20250227,19800,16.92,20250409,25450,-9.04,20250227,18490,25.20,20240805,0.15,Y,323410,5000,23849 억,,82003344,N,N,40437,N,00,N
20250515,141108,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,-50,5,-0.21,4400002225,188690,40.92,23050,23500,23050,30350,16350,23350,23318.68,17.19,0,58662,23816,23582,23216,22982,22616,23700,23100,23849,7000,5000,17740,50,1,476989437,111139,25.24,1.70,12,0.04,923.00,13739.00,26350,20240508,-11.57,18490,20240805,26.01,25450,-8.45,20250227,19800,17.68,20250409,25450,-8.45,20250227,18490,26.01,20240805,0.15,Y,323410,5000,23849 억,,82003344,N,N,40437,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 160929 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 100 2 0.43 5526176525 237452 91.24 23200 23350 23150 30050 16250 23150 23272.83 17.20 0 23899 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 110900 25.19 1.69 12 0.05 923.00 13739.00 26350 20240508 -11.76 18490 20240805 25.74 25450 -8.64 20250227 19800 17.42 20250409 25450 -8.64 20250227 18490 25.74 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 41424 N 00 N
3 20250516 150947 55 20.00 KOSPI200 금융 N N N Y 40 N 23300 150 2 0.65 4699322725 201918 77.59 23200 23350 23150 30050 16250 23150 23273.42 17.20 0 16709 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 111139 25.24 1.70 12 0.04 923.00 13739.00 26350 20240508 -11.57 18490 20240805 26.01 25450 -8.45 20250227 19800 17.68 20250409 25450 -8.45 20250227 18490 26.01 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
4 20250516 140941 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 100 2 0.43 3591957150 154402 59.33 23200 23350 23150 30050 16250 23150 23263.67 17.20 0 24081 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 110900 25.19 1.69 12 0.03 923.00 13739.00 26350 20240508 -11.76 18490 20240805 25.74 25450 -8.64 20250227 19800 17.42 20250409 25450 -8.64 20250227 18490 25.74 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
5 20250516 130939 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 100 2 0.43 2614227775 112434 43.20 23200 23350 23150 30050 16250 23150 23251.22 17.20 0 17119 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 110900 25.19 1.69 12 0.02 923.00 13739.00 26350 20240508 -11.76 18490 20240805 25.74 25450 -8.64 20250227 19800 17.42 20250409 25450 -8.64 20250227 18490 25.74 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
6 20250516 120942 55 20.00 KOSPI200 금융 N N N Y 40 N 23250 100 2 0.43 2438992500 104890 40.30 23200 23350 23150 30050 16250 23150 23252.86 17.20 0 15594 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 110900 25.19 1.69 12 0.02 923.00 13739.00 26350 20240508 -11.76 18490 20240805 25.74 25450 -8.64 20250227 19800 17.42 20250409 25450 -8.64 20250227 18490 25.74 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
7 20250516 110903 55 20.00 KOSPI200 금융 N N N Y 40 N 23300 150 2 0.65 1837936850 79046 30.37 23200 23350 23150 30050 16250 23150 23251.48 17.20 0 10256 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 111139 25.24 1.70 12 0.02 923.00 13739.00 26350 20240508 -11.57 18490 20240805 26.01 25450 -8.45 20250227 19800 17.68 20250409 25450 -8.45 20250227 18490 26.01 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
8 20250516 100929 55 20.00 KOSPI200 금융 N N N Y 40 N 23300 150 2 0.65 1537882250 66152 25.42 23200 23350 23150 30050 16250 23150 23247.71 17.20 0 6393 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 111139 25.24 1.70 12 0.01 923.00 13739.00 26350 20240508 -11.57 18490 20240805 26.01 25450 -8.45 20250227 19800 17.68 20250409 25450 -8.45 20250227 18490 26.01 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
9 20250516 090945 55 20.00 KOSPI200 금융 N N N Y 40 N 23175 25 2 0.11 167900625 7229 2.78 23200 23300 23150 30050 16250 23150 23225.98 17.20 0 373 23683 23416 23233 22966 22783 23550 23100 23849 6900 5000 17590 50 1 476989437 110542 25.11 1.69 12 0.00 923.00 13739.00 26350 20240508 -12.05 18490 20240805 25.34 25450 -8.94 20250227 19800 17.05 20250409 25450 -8.94 20250227 18490 25.34 20240805 0.15 Y 323410 5000 23849 억 82031073 N N 36264 N 00 N
10 20250515 161054 55 20.00 KOSPI200 금융 N N N Y 40 N 23150 -200 5 -0.86 6058292175 260243 56.44 23050 23500 23050 30350 16350 23350 23279.37 17.19 0 73806 23816 23582 23216 22982 22616 23700 23100 23849 7000 5000 17740 50 1 476989437 110423 25.08 1.68 12 0.05 923.00 13739.00 26350 20240508 -12.14 18490 20240805 25.20 25450 -9.04 20250227 19800 16.92 20250409 25450 -9.04 20250227 18490 25.20 20240805 0.15 Y 323410 5000 23849 억 82003344 N N 36264 N 00 N
11 20250515 151108 55 20.00 KOSPI200 금융 N N N Y 40 N 23150 -200 5 -0.86 5059333275 217097 47.08 23050 23500 23050 30350 16350 23350 23304.48 17.19 0 57623 23816 23582 23216 22982 22616 23700 23100 23849 7000 5000 17740 50 1 476989437 110423 25.08 1.68 12 0.05 923.00 13739.00 26350 20240508 -12.14 18490 20240805 25.20 25450 -9.04 20250227 19800 16.92 20250409 25450 -9.04 20250227 18490 25.20 20240805 0.15 Y 323410 5000 23849 억 82003344 N N 40437 N 00 N
12 20250515 141108 55 20.00 KOSPI200 금융 N N N Y 40 N 23300 -50 5 -0.21 4400002225 188690 40.92 23050 23500 23050 30350 16350 23350 23318.68 17.19 0 58662 23816 23582 23216 22982 22616 23700 23100 23849 7000 5000 17740 50 1 476989437 111139 25.24 1.70 12 0.04 923.00 13739.00 26350 20240508 -11.57 18490 20240805 26.01 25450 -8.45 20250227 19800 17.68 20250409 25450 -8.45 20250227 18490 26.01 20240805 0.15 Y 323410 5000 23849 억 82003344 N N 40437 N 00 N