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
028050/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
20250513,160343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,11882330275,584756,93.63,20250,20500,20200,26500,14300,20400,20320.15,43.74,0,-170778,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.30,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,39155,N,00,N
20250513,150348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,9330378075,459363,73.55,20250,20500,20200,26500,14300,20400,20311.56,43.74,0,-135966,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.23,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250513,140348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20225,-175,5,-0.86,7450583650,366629,58.70,20250,20500,20200,26500,14300,20400,20321.86,43.74,0,-99657,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39641,5.24,0.94,12,0.19,3862.00,21591.00,29300,20240730,-30.97,16300,20241209,24.08,20750,-2.53,20250318,16380,23.47,20250228,29300,-30.97,20240730,16300,24.08,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250513,130350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20300,-100,5,-0.49,6367777600,313094,50.13,20250,20500,20200,26500,14300,20400,20338.23,43.74,0,-94072,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39788,5.26,0.94,12,0.16,3862.00,21591.00,29300,20240730,-30.72,16300,20241209,24.54,20750,-2.17,20250318,16380,23.93,20250228,29300,-30.72,20240730,16300,24.54,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250513,120350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20275,-125,5,-0.61,5424410250,266600,42.69,20250,20500,20200,26500,14300,20400,20346.63,43.74,0,-80630,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39739,5.25,0.94,12,0.14,3862.00,21591.00,29300,20240730,-30.80,16300,20241209,24.39,20750,-2.29,20250318,16380,23.78,20250228,29300,-30.80,20240730,16300,24.39,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250513,110349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20400,0,3,0.00,3412789525,167635,26.84,20250,20500,20250,26500,14300,20400,20358.45,43.74,0,-11552,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39984,5.28,0.94,12,0.09,3862.00,21591.00,29300,20240730,-30.38,16300,20241209,25.15,20750,-1.69,20250318,16380,24.54,20250228,29300,-30.38,20240730,16300,25.15,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250513,100350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,2222136525,109253,17.49,20250,20500,20250,26500,14300,20400,20339.36,43.74,0,-2395,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.06,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250513,090351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,-50,5,-0.25,522941500,25757,4.12,20250,20500,20250,26500,14300,20400,20302.89,43.74,0,376,20666,20532,20266,20132,19866,20600,20200,9800,6100,5000,15500,50,1,196000000,39886,5.27,0.94,12,0.01,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.64,Y,028050,5000,9800 억,,85731802,N,N,29385,N,00,N
20250512,160343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20400,580,2,2.93,12669105500,624561,117.62,20000,20400,20000,25750,13880,19820,20284.82,43.76,0,-56073,20466,20142,19976,19652,19486,20060,19570,9800,5930,5000,15060,50,1,196000000,39984,5.28,0.94,12,0.32,3862.00,21591.00,29300,20240730,-30.38,16300,20241209,25.15,20750,-1.69,20250318,16380,24.54,20250228,29300,-30.38,20240730,16300,25.15,20241209,0.69,Y,028050,5000,9800 억,,85762275,N,N,29385,N,00,N
20250512,150346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20350,530,2,2.67,11327390325,558705,105.22,20000,20400,20000,25750,13880,19820,20274.38,43.76,0,-65033,20466,20142,19976,19652,19486,20060,19570,9800,5930,5000,15060,50,1,196000000,39886,5.27,0.94,12,0.29,3862.00,21591.00,29300,20240730,-30.55,16300,20241209,24.85,20750,-1.93,20250318,16380,24.24,20250228,29300,-30.55,20240730,16300,24.85,20241209,0.69,Y,028050,5000,9800 억,,85762275,N,N,16336,N,00,N
20250512,140346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20250,430,2,2.17,8634530000,426246,80.27,20000,20400,20000,25750,13880,19820,20257.17,43.76,0,-30392,20466,20142,19976,19652,19486,20060,19570,9800,5930,5000,15060,50,1,196000000,39690,5.24,0.94,12,0.22,3862.00,21591.00,29300,20240730,-30.89,16300,20241209,24.23,20750,-2.41,20250318,16380,23.63,20250228,29300,-30.89,20240730,16300,24.23,20241209,0.69,Y,028050,5000,9800 억,,85762275,N,N,16336,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 160343 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20350 -50 5 -0.25 11882330275 584756 93.63 20250 20500 20200 26500 14300 20400 20320.15 43.74 0 -170778 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39886 5.27 0.94 12 0.30 3862.00 21591.00 29300 20240730 -30.55 16300 20241209 24.85 20750 -1.93 20250318 16380 24.24 20250228 29300 -30.55 20240730 16300 24.85 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 39155 N 00 N
3 20250513 150348 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20350 -50 5 -0.25 9330378075 459363 73.55 20250 20500 20200 26500 14300 20400 20311.56 43.74 0 -135966 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39886 5.27 0.94 12 0.23 3862.00 21591.00 29300 20240730 -30.55 16300 20241209 24.85 20750 -1.93 20250318 16380 24.24 20250228 29300 -30.55 20240730 16300 24.85 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
4 20250513 140348 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20225 -175 5 -0.86 7450583650 366629 58.70 20250 20500 20200 26500 14300 20400 20321.86 43.74 0 -99657 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39641 5.24 0.94 12 0.19 3862.00 21591.00 29300 20240730 -30.97 16300 20241209 24.08 20750 -2.53 20250318 16380 23.47 20250228 29300 -30.97 20240730 16300 24.08 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
5 20250513 130350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20300 -100 5 -0.49 6367777600 313094 50.13 20250 20500 20200 26500 14300 20400 20338.23 43.74 0 -94072 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39788 5.26 0.94 12 0.16 3862.00 21591.00 29300 20240730 -30.72 16300 20241209 24.54 20750 -2.17 20250318 16380 23.93 20250228 29300 -30.72 20240730 16300 24.54 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
6 20250513 120350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20275 -125 5 -0.61 5424410250 266600 42.69 20250 20500 20200 26500 14300 20400 20346.63 43.74 0 -80630 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39739 5.25 0.94 12 0.14 3862.00 21591.00 29300 20240730 -30.80 16300 20241209 24.39 20750 -2.29 20250318 16380 23.78 20250228 29300 -30.80 20240730 16300 24.39 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
7 20250513 110349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20400 0 3 0.00 3412789525 167635 26.84 20250 20500 20250 26500 14300 20400 20358.45 43.74 0 -11552 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39984 5.28 0.94 12 0.09 3862.00 21591.00 29300 20240730 -30.38 16300 20241209 25.15 20750 -1.69 20250318 16380 24.54 20250228 29300 -30.38 20240730 16300 25.15 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
8 20250513 100350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20350 -50 5 -0.25 2222136525 109253 17.49 20250 20500 20250 26500 14300 20400 20339.36 43.74 0 -2395 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39886 5.27 0.94 12 0.06 3862.00 21591.00 29300 20240730 -30.55 16300 20241209 24.85 20750 -1.93 20250318 16380 24.24 20250228 29300 -30.55 20240730 16300 24.85 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
9 20250513 090351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20350 -50 5 -0.25 522941500 25757 4.12 20250 20500 20250 26500 14300 20400 20302.89 43.74 0 376 20666 20532 20266 20132 19866 20600 20200 9800 6100 5000 15500 50 1 196000000 39886 5.27 0.94 12 0.01 3862.00 21591.00 29300 20240730 -30.55 16300 20241209 24.85 20750 -1.93 20250318 16380 24.24 20250228 29300 -30.55 20240730 16300 24.85 20241209 0.64 Y 028050 5000 9800 억 85731802 N N 29385 N 00 N
10 20250512 160343 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20400 580 2 2.93 12669105500 624561 117.62 20000 20400 20000 25750 13880 19820 20284.82 43.76 0 -56073 20466 20142 19976 19652 19486 20060 19570 9800 5930 5000 15060 50 1 196000000 39984 5.28 0.94 12 0.32 3862.00 21591.00 29300 20240730 -30.38 16300 20241209 25.15 20750 -1.69 20250318 16380 24.54 20250228 29300 -30.38 20240730 16300 25.15 20241209 0.69 Y 028050 5000 9800 억 85762275 N N 29385 N 00 N
11 20250512 150346 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20350 530 2 2.67 11327390325 558705 105.22 20000 20400 20000 25750 13880 19820 20274.38 43.76 0 -65033 20466 20142 19976 19652 19486 20060 19570 9800 5930 5000 15060 50 1 196000000 39886 5.27 0.94 12 0.29 3862.00 21591.00 29300 20240730 -30.55 16300 20241209 24.85 20750 -1.93 20250318 16380 24.24 20250228 29300 -30.55 20240730 16300 24.85 20241209 0.69 Y 028050 5000 9800 억 85762275 N N 16336 N 00 N
12 20250512 140346 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 20250 430 2 2.17 8634530000 426246 80.27 20000 20400 20000 25750 13880 19820 20257.17 43.76 0 -30392 20466 20142 19976 19652 19486 20060 19570 9800 5930 5000 15060 50 1 196000000 39690 5.24 0.94 12 0.22 3862.00 21591.00 29300 20240730 -30.89 16300 20241209 24.23 20750 -2.41 20250318 16380 23.63 20250228 29300 -30.89 20240730 16300 24.23 20241209 0.69 Y 028050 5000 9800 억 85762275 N N 16336 N 00 N