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
022100/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
20250513,160325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23700,-450,5,-1.86,7325265625,306079,92.85,24350,24450,23700,31350,16950,24150,23932.77,2.83,0,-52904,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36032,40.93,6.87,12,0.20,579.00,3448.00,44300,20240613,-46.50,17800,20250203,33.15,30150,-21.39,20250314,17800,33.15,20250203,44300,-46.50,20240613,17800,33.15,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,11045,N,00,N
20250513,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23750,-400,5,-1.66,6527624125,272438,82.64,24350,24450,23700,31350,16950,24150,23960.04,2.83,0,-48917,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36108,41.02,6.89,12,0.18,579.00,3448.00,44300,20240613,-46.39,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250513,140329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23750,-400,5,-1.66,5862333375,244420,74.14,24350,24450,23700,31350,16950,24150,23984.67,2.83,0,-44524,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36108,41.02,6.89,12,0.16,579.00,3448.00,44300,20240613,-46.39,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250513,130331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23850,-300,5,-1.24,4913802475,204577,62.06,24350,24450,23700,31350,16950,24150,24019.33,2.83,0,-36735,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36260,41.19,6.92,12,0.13,579.00,3448.00,44300,20240613,-46.16,17800,20250203,33.99,30150,-20.90,20250314,17800,33.99,20250203,44300,-46.16,20240613,17800,33.99,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250513,120331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23950,-200,5,-0.83,4385146950,182473,55.35,24350,24450,23700,31350,16950,24150,24031.76,2.83,0,-31705,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36412,41.36,6.95,12,0.12,579.00,3448.00,44300,20240613,-45.94,17800,20250203,34.55,30150,-20.56,20250314,17800,34.55,20250203,44300,-45.94,20240613,17800,34.55,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250513,110330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24050,-100,5,-0.41,3836527800,159579,48.41,24350,24450,23700,31350,16950,24150,24041.56,2.83,0,-23332,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36564,41.54,6.98,12,0.10,579.00,3448.00,44300,20240613,-45.71,17800,20250203,35.11,30150,-20.23,20250314,17800,35.11,20250203,44300,-45.71,20240613,17800,35.11,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250513,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23900,-250,5,-1.04,3072504875,127776,38.76,24350,24450,23700,31350,16950,24150,24046.02,2.83,0,-30076,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36336,41.28,6.93,12,0.08,579.00,3448.00,44300,20240613,-46.05,17800,20250203,34.27,30150,-20.73,20250314,17800,34.27,20250203,44300,-46.05,20240613,17800,34.27,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250513,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24300,150,2,0.62,537199600,22092,6.70,24350,24400,24250,31350,16950,24150,24316.48,2.83,0,-7882,24583,24366,23933,23716,23283,24475,23825,760,7200,500,17380,50,1,152034729,36944,41.97,7.05,12,0.01,579.00,3448.00,44300,20240613,-45.15,17800,20250203,36.52,30150,-19.40,20250314,17800,36.52,20250203,44300,-45.15,20240613,17800,36.52,20250203,1.32,Y,022100,500,760 억,,4306775,N,N,24005,N,00,N
20250512,160325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24150,300,2,1.26,7883141025,329666,37.04,24050,24150,23500,31000,16700,23850,23912.31,2.88,0,41849,26416,25132,24466,23182,22516,24800,22850,760,7150,500,17170,50,1,152034729,36716,41.71,7.00,12,0.22,579.00,3448.00,44300,20240613,-45.49,17800,20250203,35.67,30150,-19.90,20250314,17800,35.67,20250203,44300,-45.49,20240613,17800,35.67,20250203,1.35,Y,022100,500,760 억,,4375321,N,N,24004,N,00,N
20250512,150328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24000,150,2,0.63,7064080025,295692,33.22,24050,24150,23500,31000,16700,23850,23889.99,2.88,0,40112,26416,25132,24466,23182,22516,24800,22850,760,7150,500,17170,50,1,152034729,36488,41.45,6.96,12,0.19,579.00,3448.00,44300,20240613,-45.82,17800,20250203,34.83,30150,-20.40,20250314,17800,34.83,20250203,44300,-45.82,20240613,17800,34.83,20250203,1.35,Y,022100,500,760 억,,4375321,N,N,126304,N,00,N
20250512,140327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24000,150,2,0.63,6034780525,252927,28.42,24050,24100,23500,31000,16700,23850,23859.77,2.88,0,22146,26416,25132,24466,23182,22516,24800,22850,760,7150,500,17170,50,1,152034729,36488,41.45,6.96,12,0.17,579.00,3448.00,44300,20240613,-45.82,17800,20250203,34.83,30150,-20.40,20250314,17800,34.83,20250203,44300,-45.82,20240613,17800,34.83,20250203,1.35,Y,022100,500,760 억,,4375321,N,N,126304,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 160325 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 23700 -450 5 -1.86 7325265625 306079 92.85 24350 24450 23700 31350 16950 24150 23932.77 2.83 0 -52904 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36032 40.93 6.87 12 0.20 579.00 3448.00 44300 20240613 -46.50 17800 20250203 33.15 30150 -21.39 20250314 17800 33.15 20250203 44300 -46.50 20240613 17800 33.15 20250203 1.32 Y 022100 500 760 억 4306775 N N 11045 N 00 N
3 20250513 150329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 23750 -400 5 -1.66 6527624125 272438 82.64 24350 24450 23700 31350 16950 24150 23960.04 2.83 0 -48917 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36108 41.02 6.89 12 0.18 579.00 3448.00 44300 20240613 -46.39 17800 20250203 33.43 30150 -21.23 20250314 17800 33.43 20250203 44300 -46.39 20240613 17800 33.43 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
4 20250513 140329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 23750 -400 5 -1.66 5862333375 244420 74.14 24350 24450 23700 31350 16950 24150 23984.67 2.83 0 -44524 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36108 41.02 6.89 12 0.16 579.00 3448.00 44300 20240613 -46.39 17800 20250203 33.43 30150 -21.23 20250314 17800 33.43 20250203 44300 -46.39 20240613 17800 33.43 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
5 20250513 130331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 23850 -300 5 -1.24 4913802475 204577 62.06 24350 24450 23700 31350 16950 24150 24019.33 2.83 0 -36735 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36260 41.19 6.92 12 0.13 579.00 3448.00 44300 20240613 -46.16 17800 20250203 33.99 30150 -20.90 20250314 17800 33.99 20250203 44300 -46.16 20240613 17800 33.99 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
6 20250513 120331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 23950 -200 5 -0.83 4385146950 182473 55.35 24350 24450 23700 31350 16950 24150 24031.76 2.83 0 -31705 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36412 41.36 6.95 12 0.12 579.00 3448.00 44300 20240613 -45.94 17800 20250203 34.55 30150 -20.56 20250314 17800 34.55 20250203 44300 -45.94 20240613 17800 34.55 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
7 20250513 110330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 24050 -100 5 -0.41 3836527800 159579 48.41 24350 24450 23700 31350 16950 24150 24041.56 2.83 0 -23332 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36564 41.54 6.98 12 0.10 579.00 3448.00 44300 20240613 -45.71 17800 20250203 35.11 30150 -20.23 20250314 17800 35.11 20250203 44300 -45.71 20240613 17800 35.11 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
8 20250513 100330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 23900 -250 5 -1.04 3072504875 127776 38.76 24350 24450 23700 31350 16950 24150 24046.02 2.83 0 -30076 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36336 41.28 6.93 12 0.08 579.00 3448.00 44300 20240613 -46.05 17800 20250203 34.27 30150 -20.73 20250314 17800 34.27 20250203 44300 -46.05 20240613 17800 34.27 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
9 20250513 090332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 24300 150 2 0.62 537199600 22092 6.70 24350 24400 24250 31350 16950 24150 24316.48 2.83 0 -7882 24583 24366 23933 23716 23283 24475 23825 760 7200 500 17380 50 1 152034729 36944 41.97 7.05 12 0.01 579.00 3448.00 44300 20240613 -45.15 17800 20250203 36.52 30150 -19.40 20250314 17800 36.52 20250203 44300 -45.15 20240613 17800 36.52 20250203 1.32 Y 022100 500 760 억 4306775 N N 24005 N 00 N
10 20250512 160325 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 24150 300 2 1.26 7883141025 329666 37.04 24050 24150 23500 31000 16700 23850 23912.31 2.88 0 41849 26416 25132 24466 23182 22516 24800 22850 760 7150 500 17170 50 1 152034729 36716 41.71 7.00 12 0.22 579.00 3448.00 44300 20240613 -45.49 17800 20250203 35.67 30150 -19.90 20250314 17800 35.67 20250203 44300 -45.49 20240613 17800 35.67 20250203 1.35 Y 022100 500 760 억 4375321 N N 24004 N 00 N
11 20250512 150328 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 24000 150 2 0.63 7064080025 295692 33.22 24050 24150 23500 31000 16700 23850 23889.99 2.88 0 40112 26416 25132 24466 23182 22516 24800 22850 760 7150 500 17170 50 1 152034729 36488 41.45 6.96 12 0.19 579.00 3448.00 44300 20240613 -45.82 17800 20250203 34.83 30150 -20.40 20250314 17800 34.83 20250203 44300 -45.82 20240613 17800 34.83 20250203 1.35 Y 022100 500 760 억 4375321 N N 126304 N 00 N
12 20250512 140327 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 24000 150 2 0.63 6034780525 252927 28.42 24050 24100 23500 31000 16700 23850 23859.77 2.88 0 22146 26416 25132 24466 23182 22516 24800 22850 760 7150 500 17170 50 1 152034729 36488 41.45 6.96 12 0.17 579.00 3448.00 44300 20240613 -45.82 17800 20250203 34.83 30150 -20.40 20250314 17800 34.83 20250203 44300 -45.82 20240613 17800 34.83 20250203 1.35 Y 022100 500 760 억 4375321 N N 126304 N 00 N