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
030200/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
20250513,160347,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51000,200,2,0.39,12934318200,254321,52.36,50100,51300,50000,66000,35600,50800,50858.15,100.00,0,-40156,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128531,27.57,0.78,12,0.10,1850.00,65177.00,54300,20250507,-6.08,34300,20240503,48.69,54300,-6.08,20250507,43550,17.11,20250109,54300,-6.08,20250507,35650,43.06,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,3268,N,00,N
20250513,150351,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,12084276300,237663,48.93,50100,51300,50000,66000,35600,50800,50846.27,100.00,0,-36923,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.09,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250513,140352,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,10365856650,203896,41.98,50100,51300,50000,66000,35600,50800,50838.94,100.00,0,-32307,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.08,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250513,130353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,8773909700,172618,35.54,50100,51300,50000,66000,35600,50800,50828.48,100.00,0,-24743,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.07,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250513,120354,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51000,200,2,0.39,7973978800,156930,32.31,50100,51300,50000,66000,35600,50800,50812.33,100.00,0,-21333,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128531,27.57,0.78,12,0.06,1850.00,65177.00,54300,20250507,-6.08,34300,20240503,48.69,54300,-6.08,20250507,43550,17.11,20250109,54300,-6.08,20250507,35650,43.06,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250513,110352,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51000,200,2,0.39,6786990450,133660,27.52,50100,51300,50000,66000,35600,50800,50778.02,100.00,0,-17464,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128531,27.57,0.78,12,0.05,1850.00,65177.00,54300,20250507,-6.08,34300,20240503,48.69,54300,-6.08,20250507,43550,17.11,20250109,54300,-6.08,20250507,35650,43.06,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250513,100353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,4730147750,93217,19.19,50100,51300,50000,66000,35600,50800,50743.40,100.00,0,-12400,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.04,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250513,090355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50900,100,2,0.20,1652361000,32907,6.78,50100,51000,50000,66000,35600,50800,50213.05,100.00,0,-8262,52600,51700,51000,50100,49400,51350,49750,15645,15200,5000,39620,100,1,252021685,128279,27.51,0.78,12,0.01,1850.00,65177.00,54300,20250507,-6.26,34300,20240503,48.40,54300,-6.26,20250507,43550,16.88,20250109,54300,-6.26,20250507,35650,42.78,20240529,0.05,Y,030200,5000,15644 억,,123490625,N,N,65604,N,00,N
20250512,160346,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50800,-700,5,-1.36,18453776250,361616,55.37,51600,51900,50300,66900,36100,51500,51031.46,100.00,0,-103285,52566,52032,51466,50932,50366,52300,51200,15645,15400,5000,40170,100,1,252021685,128027,27.46,0.78,12,0.14,1850.00,65177.00,54300,20250507,-6.45,33850,20240426,50.07,54300,-6.45,20250507,43550,16.65,20250109,54300,-6.45,20250507,35650,42.50,20240529,0.03,Y,030200,5000,15644 억,,123490625,N,N,65570,N,00,N
20250512,150350,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50500,-1000,5,-1.94,14948972050,292328,44.76,51600,51900,50400,66900,36100,51500,51137.67,100.00,0,-69235,52566,52032,51466,50932,50366,52300,51200,15645,15400,5000,40170,100,1,252021685,127271,27.30,0.77,12,0.12,1850.00,65177.00,54300,20250507,-7.00,33850,20240426,49.19,54300,-7.00,20250507,43550,15.96,20250109,54300,-7.00,20250507,35650,41.65,20240529,0.03,Y,030200,5000,15644 억,,123490625,N,N,29677,N,00,N
20250512,140349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50700,-800,5,-1.55,11723848900,228478,34.98,51600,51900,50600,66900,36100,51500,51312.81,100.00,0,-51381,52566,52032,51466,50932,50366,52300,51200,15645,15400,5000,40170,100,1,252021685,127775,27.41,0.78,12,0.09,1850.00,65177.00,54300,20250507,-6.63,33850,20240426,49.78,54300,-6.63,20250507,43550,16.42,20250109,54300,-6.63,20250507,35650,42.22,20240529,0.03,Y,030200,5000,15644 억,,123490625,N,N,29677,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 160347 55 20.00 KOSPI200 통신 N N N Y 40 Y 51000 200 2 0.39 12934318200 254321 52.36 50100 51300 50000 66000 35600 50800 50858.15 100.00 0 -40156 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128531 27.57 0.78 12 0.10 1850.00 65177.00 54300 20250507 -6.08 34300 20240503 48.69 54300 -6.08 20250507 43550 17.11 20250109 54300 -6.08 20250507 35650 43.06 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 3268 N 00 N
3 20250513 150351 55 20.00 KOSPI200 통신 N N N Y 40 Y 50900 100 2 0.20 12084276300 237663 48.93 50100 51300 50000 66000 35600 50800 50846.27 100.00 0 -36923 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128279 27.51 0.78 12 0.09 1850.00 65177.00 54300 20250507 -6.26 34300 20240503 48.40 54300 -6.26 20250507 43550 16.88 20250109 54300 -6.26 20250507 35650 42.78 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
4 20250513 140352 55 20.00 KOSPI200 통신 N N N Y 40 Y 50900 100 2 0.20 10365856650 203896 41.98 50100 51300 50000 66000 35600 50800 50838.94 100.00 0 -32307 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128279 27.51 0.78 12 0.08 1850.00 65177.00 54300 20250507 -6.26 34300 20240503 48.40 54300 -6.26 20250507 43550 16.88 20250109 54300 -6.26 20250507 35650 42.78 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
5 20250513 130353 55 20.00 KOSPI200 통신 N N N Y 40 Y 50900 100 2 0.20 8773909700 172618 35.54 50100 51300 50000 66000 35600 50800 50828.48 100.00 0 -24743 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128279 27.51 0.78 12 0.07 1850.00 65177.00 54300 20250507 -6.26 34300 20240503 48.40 54300 -6.26 20250507 43550 16.88 20250109 54300 -6.26 20250507 35650 42.78 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
6 20250513 120354 55 20.00 KOSPI200 통신 N N N Y 40 Y 51000 200 2 0.39 7973978800 156930 32.31 50100 51300 50000 66000 35600 50800 50812.33 100.00 0 -21333 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128531 27.57 0.78 12 0.06 1850.00 65177.00 54300 20250507 -6.08 34300 20240503 48.69 54300 -6.08 20250507 43550 17.11 20250109 54300 -6.08 20250507 35650 43.06 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
7 20250513 110352 55 20.00 KOSPI200 통신 N N N Y 40 Y 51000 200 2 0.39 6786990450 133660 27.52 50100 51300 50000 66000 35600 50800 50778.02 100.00 0 -17464 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128531 27.57 0.78 12 0.05 1850.00 65177.00 54300 20250507 -6.08 34300 20240503 48.69 54300 -6.08 20250507 43550 17.11 20250109 54300 -6.08 20250507 35650 43.06 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
8 20250513 100353 55 20.00 KOSPI200 통신 N N N Y 40 Y 50900 100 2 0.20 4730147750 93217 19.19 50100 51300 50000 66000 35600 50800 50743.40 100.00 0 -12400 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128279 27.51 0.78 12 0.04 1850.00 65177.00 54300 20250507 -6.26 34300 20240503 48.40 54300 -6.26 20250507 43550 16.88 20250109 54300 -6.26 20250507 35650 42.78 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
9 20250513 090355 55 20.00 KOSPI200 통신 N N N Y 40 Y 50900 100 2 0.20 1652361000 32907 6.78 50100 51000 50000 66000 35600 50800 50213.05 100.00 0 -8262 52600 51700 51000 50100 49400 51350 49750 15645 15200 5000 39620 100 1 252021685 128279 27.51 0.78 12 0.01 1850.00 65177.00 54300 20250507 -6.26 34300 20240503 48.40 54300 -6.26 20250507 43550 16.88 20250109 54300 -6.26 20250507 35650 42.78 20240529 0.05 Y 030200 5000 15644 억 123490625 N N 65604 N 00 N
10 20250512 160346 55 20.00 KOSPI200 통신 N N N Y 40 Y 50800 -700 5 -1.36 18453776250 361616 55.37 51600 51900 50300 66900 36100 51500 51031.46 100.00 0 -103285 52566 52032 51466 50932 50366 52300 51200 15645 15400 5000 40170 100 1 252021685 128027 27.46 0.78 12 0.14 1850.00 65177.00 54300 20250507 -6.45 33850 20240426 50.07 54300 -6.45 20250507 43550 16.65 20250109 54300 -6.45 20250507 35650 42.50 20240529 0.03 Y 030200 5000 15644 억 123490625 N N 65570 N 00 N
11 20250512 150350 55 20.00 KOSPI200 통신 N N N Y 40 Y 50500 -1000 5 -1.94 14948972050 292328 44.76 51600 51900 50400 66900 36100 51500 51137.67 100.00 0 -69235 52566 52032 51466 50932 50366 52300 51200 15645 15400 5000 40170 100 1 252021685 127271 27.30 0.77 12 0.12 1850.00 65177.00 54300 20250507 -7.00 33850 20240426 49.19 54300 -7.00 20250507 43550 15.96 20250109 54300 -7.00 20250507 35650 41.65 20240529 0.03 Y 030200 5000 15644 억 123490625 N N 29677 N 00 N
12 20250512 140349 55 20.00 KOSPI200 통신 N N N Y 40 Y 50700 -800 5 -1.55 11723848900 228478 34.98 51600 51900 50600 66900 36100 51500 51312.81 100.00 0 -51381 52566 52032 51466 50932 50366 52300 51200 15645 15400 5000 40170 100 1 252021685 127775 27.41 0.78 12 0.09 1850.00 65177.00 54300 20250507 -6.63 33850 20240426 49.78 54300 -6.63 20250507 43550 16.42 20250109 54300 -6.63 20250507 35650 42.22 20240529 0.03 Y 030200 5000 15644 억 123490625 N N 29677 N 00 N