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
326030/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
20250516,160930,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90700,0,3,0.00,9596304450,106096,99.68,90700,91500,89500,117900,63500,90700,90449.10,11.20,0,-3058,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,71030,29.51,13.00,12,0.14,3074.00,6975.00,130000,20241016,-30.23,72600,20240805,24.93,129800,-30.12,20250214,86900,4.37,20250512,130000,-30.23,20241016,72600,24.93,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,6236,N,00,N
20250516,150947,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91000,300,2,0.33,8743398050,96708,90.86,90700,91500,89500,117900,63500,90700,90410.29,11.20,0,-1784,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,71265,29.60,13.05,12,0.12,3074.00,6975.00,130000,20241016,-30.00,72600,20240805,25.34,129800,-29.89,20250214,86900,4.72,20250512,130000,-30.00,20241016,72600,25.34,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250516,140941,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90100,-600,5,-0.66,6606013450,73129,68.71,90700,91500,89500,117900,63500,90700,90333.70,11.20,0,-955,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,70560,29.31,12.92,12,0.09,3074.00,6975.00,130000,20241016,-30.69,72600,20240805,24.10,129800,-30.59,20250214,86900,3.68,20250512,130000,-30.69,20241016,72600,24.10,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250516,130940,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90100,-600,5,-0.66,5580193800,61753,58.02,90700,91500,89500,117900,63500,90700,90363.12,11.20,0,-164,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,70560,29.31,12.92,12,0.08,3074.00,6975.00,130000,20241016,-30.69,72600,20240805,24.10,129800,-30.59,20250214,86900,3.68,20250512,130000,-30.69,20241016,72600,24.10,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250516,120943,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,89800,-900,5,-0.99,4963925450,54899,51.58,90700,91500,89500,117900,63500,90700,90419.23,11.20,0,-716,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,70325,29.21,12.87,12,0.07,3074.00,6975.00,130000,20241016,-30.92,72600,20240805,23.69,129800,-30.82,20250214,86900,3.34,20250512,130000,-30.92,20241016,72600,23.69,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250516,110904,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90200,-500,5,-0.55,3344758750,36871,34.64,90700,91500,90100,117900,63500,90700,90715.16,11.20,0,661,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,70639,29.34,12.93,12,0.05,3074.00,6975.00,130000,20241016,-30.62,72600,20240805,24.24,129800,-30.51,20250214,86900,3.80,20250512,130000,-30.62,20241016,72600,24.24,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250516,100930,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90300,-400,5,-0.44,2308156550,25403,23.87,90700,91500,90100,117900,63500,90700,90861.57,11.20,0,1279,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,70717,29.38,12.95,12,0.03,3074.00,6975.00,130000,20241016,-30.54,72600,20240805,24.38,129800,-30.43,20250214,86900,3.91,20250512,130000,-30.54,20241016,72600,24.38,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250516,090946,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91300,600,2,0.66,583366500,6407,6.02,90700,91500,90700,117900,63500,90700,91051.43,11.20,0,2061,92966,91832,91266,90132,89566,91550,89850,392,27200,500,68930,100,1,78313250,71500,29.70,13.09,12,0.01,3074.00,6975.00,130000,20241016,-29.77,72600,20240805,25.76,129800,-29.66,20250214,86900,5.06,20250512,130000,-29.77,20241016,72600,25.76,20240805,0.82,Y,326030,500,391 억,,8772881,N,N,10541,N,00,N
20250515,161055,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90700,-1400,5,-1.52,9695993550,106435,53.22,91200,92400,90700,119700,64500,92100,91097.92,11.22,0,-21141,94100,93100,91300,90300,88500,93600,90800,392,27600,500,69990,100,1,78313250,71030,29.51,13.00,12,0.14,3074.00,6975.00,130000,20241016,-30.23,72600,20240805,24.93,129800,-30.12,20250214,86900,4.37,20250512,130000,-30.23,20241016,72600,24.93,20240805,0.87,Y,326030,500,391 억,,8788598,N,N,10541,N,00,N
20250515,151108,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90800,-1300,5,-1.41,8560992850,93924,46.97,91200,92400,90700,119700,64500,92100,91148.09,11.22,0,-21985,94100,93100,91300,90300,88500,93600,90800,392,27600,500,69990,100,1,78313250,71108,29.54,13.02,12,0.12,3074.00,6975.00,130000,20241016,-30.15,72600,20240805,25.07,129800,-30.05,20250214,86900,4.49,20250512,130000,-30.15,20241016,72600,25.07,20240805,0.87,Y,326030,500,391 억,,8788598,N,N,10722,N,00,N
20250515,141109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91000,-1100,5,-1.19,6625531100,72616,36.31,91200,92400,90700,119700,64500,92100,91240.65,11.22,0,-13010,94100,93100,91300,90300,88500,93600,90800,392,27600,500,69990,100,1,78313250,71265,29.60,13.05,12,0.09,3074.00,6975.00,130000,20241016,-30.00,72600,20240805,25.34,129800,-29.89,20250214,86900,4.72,20250512,130000,-30.00,20241016,72600,25.34,20240805,0.87,Y,326030,500,391 억,,8788598,N,N,10722,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 160930 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90700 0 3 0.00 9596304450 106096 99.68 90700 91500 89500 117900 63500 90700 90449.10 11.20 0 -3058 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 71030 29.51 13.00 12 0.14 3074.00 6975.00 130000 20241016 -30.23 72600 20240805 24.93 129800 -30.12 20250214 86900 4.37 20250512 130000 -30.23 20241016 72600 24.93 20240805 0.82 Y 326030 500 391 억 8772881 N N 6236 N 00 N
3 20250516 150947 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 91000 300 2 0.33 8743398050 96708 90.86 90700 91500 89500 117900 63500 90700 90410.29 11.20 0 -1784 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 71265 29.60 13.05 12 0.12 3074.00 6975.00 130000 20241016 -30.00 72600 20240805 25.34 129800 -29.89 20250214 86900 4.72 20250512 130000 -30.00 20241016 72600 25.34 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
4 20250516 140941 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90100 -600 5 -0.66 6606013450 73129 68.71 90700 91500 89500 117900 63500 90700 90333.70 11.20 0 -955 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 70560 29.31 12.92 12 0.09 3074.00 6975.00 130000 20241016 -30.69 72600 20240805 24.10 129800 -30.59 20250214 86900 3.68 20250512 130000 -30.69 20241016 72600 24.10 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
5 20250516 130940 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90100 -600 5 -0.66 5580193800 61753 58.02 90700 91500 89500 117900 63500 90700 90363.12 11.20 0 -164 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 70560 29.31 12.92 12 0.08 3074.00 6975.00 130000 20241016 -30.69 72600 20240805 24.10 129800 -30.59 20250214 86900 3.68 20250512 130000 -30.69 20241016 72600 24.10 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
6 20250516 120943 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 89800 -900 5 -0.99 4963925450 54899 51.58 90700 91500 89500 117900 63500 90700 90419.23 11.20 0 -716 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 70325 29.21 12.87 12 0.07 3074.00 6975.00 130000 20241016 -30.92 72600 20240805 23.69 129800 -30.82 20250214 86900 3.34 20250512 130000 -30.92 20241016 72600 23.69 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
7 20250516 110904 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90200 -500 5 -0.55 3344758750 36871 34.64 90700 91500 90100 117900 63500 90700 90715.16 11.20 0 661 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 70639 29.34 12.93 12 0.05 3074.00 6975.00 130000 20241016 -30.62 72600 20240805 24.24 129800 -30.51 20250214 86900 3.80 20250512 130000 -30.62 20241016 72600 24.24 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
8 20250516 100930 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90300 -400 5 -0.44 2308156550 25403 23.87 90700 91500 90100 117900 63500 90700 90861.57 11.20 0 1279 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 70717 29.38 12.95 12 0.03 3074.00 6975.00 130000 20241016 -30.54 72600 20240805 24.38 129800 -30.43 20250214 86900 3.91 20250512 130000 -30.54 20241016 72600 24.38 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
9 20250516 090946 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 91300 600 2 0.66 583366500 6407 6.02 90700 91500 90700 117900 63500 90700 91051.43 11.20 0 2061 92966 91832 91266 90132 89566 91550 89850 392 27200 500 68930 100 1 78313250 71500 29.70 13.09 12 0.01 3074.00 6975.00 130000 20241016 -29.77 72600 20240805 25.76 129800 -29.66 20250214 86900 5.06 20250512 130000 -29.77 20241016 72600 25.76 20240805 0.82 Y 326030 500 391 억 8772881 N N 10541 N 00 N
10 20250515 161055 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90700 -1400 5 -1.52 9695993550 106435 53.22 91200 92400 90700 119700 64500 92100 91097.92 11.22 0 -21141 94100 93100 91300 90300 88500 93600 90800 392 27600 500 69990 100 1 78313250 71030 29.51 13.00 12 0.14 3074.00 6975.00 130000 20241016 -30.23 72600 20240805 24.93 129800 -30.12 20250214 86900 4.37 20250512 130000 -30.23 20241016 72600 24.93 20240805 0.87 Y 326030 500 391 억 8788598 N N 10541 N 00 N
11 20250515 151108 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 90800 -1300 5 -1.41 8560992850 93924 46.97 91200 92400 90700 119700 64500 92100 91148.09 11.22 0 -21985 94100 93100 91300 90300 88500 93600 90800 392 27600 500 69990 100 1 78313250 71108 29.54 13.02 12 0.12 3074.00 6975.00 130000 20241016 -30.15 72600 20240805 25.07 129800 -30.05 20250214 86900 4.49 20250512 130000 -30.15 20241016 72600 25.07 20240805 0.87 Y 326030 500 391 억 8788598 N N 10722 N 00 N
12 20250515 141109 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 91000 -1100 5 -1.19 6625531100 72616 36.31 91200 92400 90700 119700 64500 92100 91240.65 11.22 0 -13010 94100 93100 91300 90300 88500 93600 90800 392 27600 500 69990 100 1 78313250 71265 29.60 13.05 12 0.09 3074.00 6975.00 130000 20241016 -30.00 72600 20240805 25.34 129800 -29.89 20250214 86900 4.72 20250512 130000 -30.00 20241016 72600 25.34 20240805 0.87 Y 326030 500 391 억 8788598 N N 10722 N 00 N