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
028260/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
20250513,160344,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124300,-1000,5,-0.80,16855795350,135680,77.33,124100,125200,123400,162800,87800,125300,124231.98,27.68,0,-5826,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211281,10.12,0.69,12,0.08,12280.00,180536.00,157600,20240731,-21.13,108100,20250409,14.99,136800,-9.14,20250219,108100,14.99,20250409,157600,-21.13,20240731,108100,14.99,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10274,N,00,N
20250513,150348,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123900,-1400,5,-1.12,14830722500,119376,68.04,124100,125200,123400,162800,87800,125300,124235.38,27.68,0,-10848,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,210601,10.09,0.69,12,0.07,12280.00,180536.00,157600,20240731,-21.38,108100,20250409,14.62,136800,-9.43,20250219,108100,14.62,20250409,157600,-21.38,20240731,108100,14.62,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250513,140349,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124100,-1200,5,-0.96,12787912150,102900,58.65,124100,125200,123400,162800,87800,125300,124275.14,27.68,0,-12147,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,210941,10.11,0.69,12,0.06,12280.00,180536.00,157600,20240731,-21.26,108100,20250409,14.80,136800,-9.28,20250219,108100,14.80,20250409,157600,-21.26,20240731,108100,14.80,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250513,130350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123800,-1500,5,-1.20,11348863400,91290,52.03,124100,125200,123400,162800,87800,125300,124316.61,27.68,0,-11349,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,210431,10.08,0.69,12,0.05,12280.00,180536.00,157600,20240731,-21.45,108100,20250409,14.52,136800,-9.50,20250219,108100,14.52,20250409,157600,-21.45,20240731,108100,14.52,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250513,120351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124600,-700,5,-0.56,9729592550,78220,44.58,124100,125200,123800,162800,87800,125300,124387.53,27.68,0,-10050,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211791,10.15,0.69,12,0.05,12280.00,180536.00,157600,20240731,-20.94,108100,20250409,15.26,136800,-8.92,20250219,108100,15.26,20250409,157600,-20.94,20240731,108100,15.26,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250513,110350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124600,-700,5,-0.56,8382549850,67382,38.41,124100,125200,123800,162800,87800,125300,124403.40,27.68,0,-9173,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211791,10.15,0.69,12,0.04,12280.00,180536.00,157600,20240731,-20.94,108100,20250409,15.26,136800,-8.92,20250219,108100,15.26,20250409,157600,-20.94,20240731,108100,15.26,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250513,100350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124500,-800,5,-0.64,6624711950,53262,30.36,124100,125200,123800,162800,87800,125300,124379.71,27.68,0,-8843,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,211621,10.14,0.69,12,0.03,12280.00,180536.00,157600,20240731,-21.00,108100,20250409,15.17,136800,-8.99,20250219,108100,15.17,20250409,157600,-21.00,20240731,108100,15.17,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250513,090352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124800,-500,5,-0.40,1972324900,15863,9.04,124100,125200,124000,162800,87800,125300,124334.92,27.68,0,-2428,126633,125966,124633,123966,122633,126300,124300,184,37500,100,92720,100,1,169976544,212131,10.16,0.69,12,0.01,12280.00,180536.00,157600,20240731,-20.81,108100,20250409,15.45,136800,-8.77,20250219,108100,15.45,20250409,157600,-20.81,20240731,108100,15.45,20250409,0.08,Y,028260,100,183 억,,47048326,N,N,10937,N,00,N
20250512,160344,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,125300,2300,2,1.87,21840537800,175449,108.67,123600,125300,123300,159900,86100,123000,124483.53,27.68,0,-14750,124266,123632,122566,121932,120866,123950,122250,184,36900,100,91020,100,1,169976544,212981,10.20,0.69,12,0.10,12280.00,180536.00,157600,20240731,-20.49,108100,20250409,15.91,136800,-8.41,20250219,108100,15.91,20250409,157600,-20.49,20240731,108100,15.91,20250409,0.08,Y,028260,100,183 억,,47056482,N,N,10937,N,00,N
20250512,150347,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124800,1800,2,1.46,17911880450,144060,89.23,123600,125300,123300,159900,86100,123000,124336.25,27.68,0,-19117,124266,123632,122566,121932,120866,123950,122250,184,36900,100,91020,100,1,169976544,212131,10.16,0.69,12,0.08,12280.00,180536.00,157600,20240731,-20.81,108100,20250409,15.45,136800,-8.77,20250219,108100,15.45,20250409,157600,-20.81,20240731,108100,15.45,20250409,0.08,Y,028260,100,183 억,,47056482,N,N,15028,N,00,N
20250512,140346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124300,1300,2,1.06,14813009500,119207,73.83,123600,125300,123300,159900,86100,123000,124262.92,27.68,0,-12314,124266,123632,122566,121932,120866,123950,122250,184,36900,100,91020,100,1,169976544,211281,10.12,0.69,12,0.07,12280.00,180536.00,157600,20240731,-21.13,108100,20250409,14.99,136800,-9.14,20250219,108100,14.99,20250409,157600,-21.13,20240731,108100,14.99,20250409,0.08,Y,028260,100,183 억,,47056482,N,N,15028,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 160344 55 20.00 KOSPI200 유통 N N N Y 40 Y 124300 -1000 5 -0.80 16855795350 135680 77.33 124100 125200 123400 162800 87800 125300 124231.98 27.68 0 -5826 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 211281 10.12 0.69 12 0.08 12280.00 180536.00 157600 20240731 -21.13 108100 20250409 14.99 136800 -9.14 20250219 108100 14.99 20250409 157600 -21.13 20240731 108100 14.99 20250409 0.08 Y 028260 100 183 억 47048326 N N 10274 N 00 N
3 20250513 150348 55 20.00 KOSPI200 유통 N N N Y 40 Y 123900 -1400 5 -1.12 14830722500 119376 68.04 124100 125200 123400 162800 87800 125300 124235.38 27.68 0 -10848 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 210601 10.09 0.69 12 0.07 12280.00 180536.00 157600 20240731 -21.38 108100 20250409 14.62 136800 -9.43 20250219 108100 14.62 20250409 157600 -21.38 20240731 108100 14.62 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
4 20250513 140349 55 20.00 KOSPI200 유통 N N N Y 40 Y 124100 -1200 5 -0.96 12787912150 102900 58.65 124100 125200 123400 162800 87800 125300 124275.14 27.68 0 -12147 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 210941 10.11 0.69 12 0.06 12280.00 180536.00 157600 20240731 -21.26 108100 20250409 14.80 136800 -9.28 20250219 108100 14.80 20250409 157600 -21.26 20240731 108100 14.80 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
5 20250513 130350 55 20.00 KOSPI200 유통 N N N Y 40 Y 123800 -1500 5 -1.20 11348863400 91290 52.03 124100 125200 123400 162800 87800 125300 124316.61 27.68 0 -11349 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 210431 10.08 0.69 12 0.05 12280.00 180536.00 157600 20240731 -21.45 108100 20250409 14.52 136800 -9.50 20250219 108100 14.52 20250409 157600 -21.45 20240731 108100 14.52 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
6 20250513 120351 55 20.00 KOSPI200 유통 N N N Y 40 Y 124600 -700 5 -0.56 9729592550 78220 44.58 124100 125200 123800 162800 87800 125300 124387.53 27.68 0 -10050 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 211791 10.15 0.69 12 0.05 12280.00 180536.00 157600 20240731 -20.94 108100 20250409 15.26 136800 -8.92 20250219 108100 15.26 20250409 157600 -20.94 20240731 108100 15.26 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
7 20250513 110350 55 20.00 KOSPI200 유통 N N N Y 40 Y 124600 -700 5 -0.56 8382549850 67382 38.41 124100 125200 123800 162800 87800 125300 124403.40 27.68 0 -9173 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 211791 10.15 0.69 12 0.04 12280.00 180536.00 157600 20240731 -20.94 108100 20250409 15.26 136800 -8.92 20250219 108100 15.26 20250409 157600 -20.94 20240731 108100 15.26 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
8 20250513 100350 55 20.00 KOSPI200 유통 N N N Y 40 Y 124500 -800 5 -0.64 6624711950 53262 30.36 124100 125200 123800 162800 87800 125300 124379.71 27.68 0 -8843 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 211621 10.14 0.69 12 0.03 12280.00 180536.00 157600 20240731 -21.00 108100 20250409 15.17 136800 -8.99 20250219 108100 15.17 20250409 157600 -21.00 20240731 108100 15.17 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
9 20250513 090352 55 20.00 KOSPI200 유통 N N N Y 40 Y 124800 -500 5 -0.40 1972324900 15863 9.04 124100 125200 124000 162800 87800 125300 124334.92 27.68 0 -2428 126633 125966 124633 123966 122633 126300 124300 184 37500 100 92720 100 1 169976544 212131 10.16 0.69 12 0.01 12280.00 180536.00 157600 20240731 -20.81 108100 20250409 15.45 136800 -8.77 20250219 108100 15.45 20250409 157600 -20.81 20240731 108100 15.45 20250409 0.08 Y 028260 100 183 억 47048326 N N 10937 N 00 N
10 20250512 160344 55 20.00 KOSPI200 유통 N N N Y 40 Y 125300 2300 2 1.87 21840537800 175449 108.67 123600 125300 123300 159900 86100 123000 124483.53 27.68 0 -14750 124266 123632 122566 121932 120866 123950 122250 184 36900 100 91020 100 1 169976544 212981 10.20 0.69 12 0.10 12280.00 180536.00 157600 20240731 -20.49 108100 20250409 15.91 136800 -8.41 20250219 108100 15.91 20250409 157600 -20.49 20240731 108100 15.91 20250409 0.08 Y 028260 100 183 억 47056482 N N 10937 N 00 N
11 20250512 150347 55 20.00 KOSPI200 유통 N N N Y 40 Y 124800 1800 2 1.46 17911880450 144060 89.23 123600 125300 123300 159900 86100 123000 124336.25 27.68 0 -19117 124266 123632 122566 121932 120866 123950 122250 184 36900 100 91020 100 1 169976544 212131 10.16 0.69 12 0.08 12280.00 180536.00 157600 20240731 -20.81 108100 20250409 15.45 136800 -8.77 20250219 108100 15.45 20250409 157600 -20.81 20240731 108100 15.45 20250409 0.08 Y 028260 100 183 억 47056482 N N 15028 N 00 N
12 20250512 140346 55 20.00 KOSPI200 유통 N N N Y 40 Y 124300 1300 2 1.06 14813009500 119207 73.83 123600 125300 123300 159900 86100 123000 124262.92 27.68 0 -12314 124266 123632 122566 121932 120866 123950 122250 184 36900 100 91020 100 1 169976544 211281 10.12 0.69 12 0.07 12280.00 180536.00 157600 20240731 -21.13 108100 20250409 14.99 136800 -9.14 20250219 108100 14.99 20250409 157600 -21.13 20240731 108100 14.99 20250409 0.08 Y 028260 100 183 억 47056482 N N 15028 N 00 N