ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012750/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
20250513,160252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,1640985900,25288,75.29,64100,65300,64100,84500,45500,65000,64891.88,56.08,0,-6456,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.07,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,5877,N,00,N
20250513,150255,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,1243256500,19169,57.07,64100,65300,64100,84500,45500,65000,64857.66,56.08,0,-4694,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.05,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250513,140256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65100,100,2,0.15,1098554650,16945,50.45,64100,65300,64100,84500,45500,65000,64830.61,56.08,0,-3838,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24737,14.00,1.36,12,0.04,4651.00,47801.00,66000,20241108,-1.36,53000,20240805,22.83,65500,-0.61,20250508,56200,15.84,20250102,66000,-1.36,20241108,53000,22.83,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250513,130257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,836144900,12909,38.43,64100,65300,64100,84500,45500,65000,64772.24,56.08,0,-2293,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.03,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250513,120257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,0,3,0.00,734308450,11343,33.77,64100,65300,64100,84500,45500,65000,64736.71,56.08,0,-2130,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24699,13.98,1.36,12,0.03,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250513,110256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65100,100,2,0.15,516701750,7998,23.81,64100,65100,64100,84500,45500,65000,64603.87,56.08,0,-837,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24737,14.00,1.36,12,0.02,4651.00,47801.00,66000,20241108,-1.36,53000,20240805,22.83,65500,-0.61,20250508,56200,15.84,20250102,66000,-1.36,20241108,53000,22.83,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250513,100257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64800,-200,5,-0.31,392391950,6085,18.12,64100,65000,64100,84500,45500,65000,64485.12,56.08,0,-474,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24623,13.93,1.36,12,0.02,4651.00,47801.00,66000,20241108,-1.82,53000,20240805,22.26,65500,-1.07,20250508,56200,15.30,20250102,66000,-1.82,20241108,53000,22.26,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250513,090258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,-800,5,-1.23,136113700,2120,6.31,64100,64300,64100,84500,45500,65000,64204.58,56.08,0,266,65666,65332,64666,64332,63666,65500,64500,190,19500,500,49400,100,1,37999178,24395,13.80,1.34,12,0.01,4651.00,47801.00,66000,20241108,-2.73,53000,20240805,21.13,65500,-1.98,20250508,56200,14.23,20250102,66000,-2.73,20241108,53000,21.13,20240805,0.02,Y,012750,500,189 억,,21309514,N,N,7188,N,00,N
20250512,160252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65000,1000,2,1.56,2171228000,33588,156.31,64100,65000,64000,83200,44800,64000,64642.97,56.09,0,-3749,65033,64516,64183,63666,63333,64350,63500,190,19200,500,48640,100,1,37999178,24699,13.98,1.36,12,0.09,4651.00,47801.00,66000,20241108,-1.52,53000,20240805,22.64,65500,-0.76,20250508,56200,15.66,20250102,66000,-1.52,20241108,53000,22.64,20240805,0.02,Y,012750,500,189 억,,21314728,N,N,7188,N,00,N
20250512,150254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64600,600,2,0.94,1675504900,25950,120.77,64100,65000,64000,83200,44800,64000,64566.66,56.09,0,-2256,65033,64516,64183,63666,63333,64350,63500,190,19200,500,48640,100,1,37999178,24547,13.89,1.35,12,0.07,4651.00,47801.00,66000,20241108,-2.12,53000,20240805,21.89,65500,-1.37,20250508,56200,14.95,20250102,66000,-2.12,20241108,53000,21.89,20240805,0.02,Y,012750,500,189 억,,21314728,N,N,5105,N,00,N
20250512,140254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64500,500,2,0.78,1269186100,19669,91.53,64100,65000,64000,83200,44800,64000,64527.23,56.09,0,-998,65033,64516,64183,63666,63333,64350,63500,190,19200,500,48640,100,1,37999178,24509,13.87,1.35,12,0.05,4651.00,47801.00,66000,20241108,-2.27,53000,20240805,21.70,65500,-1.53,20250508,56200,14.77,20250102,66000,-2.27,20241108,53000,21.70,20240805,0.02,Y,012750,500,189 억,,21314728,N,N,5105,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 20250513 160252 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65000 0 3 0.00 1640985900 25288 75.29 64100 65300 64100 84500 45500 65000 64891.88 56.08 0 -6456 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24699 13.98 1.36 12 0.07 4651.00 47801.00 66000 20241108 -1.52 53000 20240805 22.64 65500 -0.76 20250508 56200 15.66 20250102 66000 -1.52 20241108 53000 22.64 20240805 0.02 Y 012750 500 189 억 21309514 N N 5877 N 00 N
3 20250513 150255 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65000 0 3 0.00 1243256500 19169 57.07 64100 65300 64100 84500 45500 65000 64857.66 56.08 0 -4694 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24699 13.98 1.36 12 0.05 4651.00 47801.00 66000 20241108 -1.52 53000 20240805 22.64 65500 -0.76 20250508 56200 15.66 20250102 66000 -1.52 20241108 53000 22.64 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
4 20250513 140256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65100 100 2 0.15 1098554650 16945 50.45 64100 65300 64100 84500 45500 65000 64830.61 56.08 0 -3838 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24737 14.00 1.36 12 0.04 4651.00 47801.00 66000 20241108 -1.36 53000 20240805 22.83 65500 -0.61 20250508 56200 15.84 20250102 66000 -1.36 20241108 53000 22.83 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
5 20250513 130257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65000 0 3 0.00 836144900 12909 38.43 64100 65300 64100 84500 45500 65000 64772.24 56.08 0 -2293 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24699 13.98 1.36 12 0.03 4651.00 47801.00 66000 20241108 -1.52 53000 20240805 22.64 65500 -0.76 20250508 56200 15.66 20250102 66000 -1.52 20241108 53000 22.64 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
6 20250513 120257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65000 0 3 0.00 734308450 11343 33.77 64100 65300 64100 84500 45500 65000 64736.71 56.08 0 -2130 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24699 13.98 1.36 12 0.03 4651.00 47801.00 66000 20241108 -1.52 53000 20240805 22.64 65500 -0.76 20250508 56200 15.66 20250102 66000 -1.52 20241108 53000 22.64 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
7 20250513 110256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65100 100 2 0.15 516701750 7998 23.81 64100 65100 64100 84500 45500 65000 64603.87 56.08 0 -837 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24737 14.00 1.36 12 0.02 4651.00 47801.00 66000 20241108 -1.36 53000 20240805 22.83 65500 -0.61 20250508 56200 15.84 20250102 66000 -1.36 20241108 53000 22.83 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
8 20250513 100257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64800 -200 5 -0.31 392391950 6085 18.12 64100 65000 64100 84500 45500 65000 64485.12 56.08 0 -474 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24623 13.93 1.36 12 0.02 4651.00 47801.00 66000 20241108 -1.82 53000 20240805 22.26 65500 -1.07 20250508 56200 15.30 20250102 66000 -1.82 20241108 53000 22.26 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
9 20250513 090258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64200 -800 5 -1.23 136113700 2120 6.31 64100 64300 64100 84500 45500 65000 64204.58 56.08 0 266 65666 65332 64666 64332 63666 65500 64500 190 19500 500 49400 100 1 37999178 24395 13.80 1.34 12 0.01 4651.00 47801.00 66000 20241108 -2.73 53000 20240805 21.13 65500 -1.98 20250508 56200 14.23 20250102 66000 -2.73 20241108 53000 21.13 20240805 0.02 Y 012750 500 189 억 21309514 N N 7188 N 00 N
10 20250512 160252 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65000 1000 2 1.56 2171228000 33588 156.31 64100 65000 64000 83200 44800 64000 64642.97 56.09 0 -3749 65033 64516 64183 63666 63333 64350 63500 190 19200 500 48640 100 1 37999178 24699 13.98 1.36 12 0.09 4651.00 47801.00 66000 20241108 -1.52 53000 20240805 22.64 65500 -0.76 20250508 56200 15.66 20250102 66000 -1.52 20241108 53000 22.64 20240805 0.02 Y 012750 500 189 억 21314728 N N 7188 N 00 N
11 20250512 150254 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64600 600 2 0.94 1675504900 25950 120.77 64100 65000 64000 83200 44800 64000 64566.66 56.09 0 -2256 65033 64516 64183 63666 63333 64350 63500 190 19200 500 48640 100 1 37999178 24547 13.89 1.35 12 0.07 4651.00 47801.00 66000 20241108 -2.12 53000 20240805 21.89 65500 -1.37 20250508 56200 14.95 20250102 66000 -2.12 20241108 53000 21.89 20240805 0.02 Y 012750 500 189 억 21314728 N N 5105 N 00 N
12 20250512 140254 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64500 500 2 0.78 1269186100 19669 91.53 64100 65000 64000 83200 44800 64000 64527.23 56.09 0 -998 65033 64516 64183 63666 63333 64350 63500 190 19200 500 48640 100 1 37999178 24509 13.87 1.35 12 0.05 4651.00 47801.00 66000 20241108 -2.27 53000 20240805 21.70 65500 -1.53 20250508 56200 14.77 20250102 66000 -2.27 20241108 53000 21.70 20240805 0.02 Y 012750 500 189 억 21314728 N N 5105 N 00 N