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
139130/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
20250513,160800,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10520,20,2,0.19,3722830805,354871,103.77,10400,10550,10390,13650,7350,10500,10490.66,42.66,0,84137,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17505,8.28,0.30,12,0.21,1270.00,35541.00,10550,20250513,-0.28,7440,20240805,41.40,10550,-0.28,20250513,8150,29.08,20250102,10550,-0.28,20250513,7440,41.40,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,23139,N,00,N
20250513,150810,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,-10,5,-0.10,3164600935,301766,88.24,10400,10550,10390,13650,7350,10500,10486.94,42.66,0,64710,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17455,8.26,0.30,12,0.18,1270.00,35541.00,10550,20250513,-0.57,7440,20240805,40.99,10550,-0.57,20250513,8150,28.71,20250102,10550,-0.57,20250513,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250513,140810,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,-10,5,-0.10,2668330640,254478,74.41,10400,10550,10390,13650,7350,10500,10485.51,42.66,0,49333,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17455,8.26,0.30,12,0.15,1270.00,35541.00,10550,20250513,-0.57,7440,20240805,40.99,10550,-0.57,20250513,8150,28.71,20250102,10550,-0.57,20250513,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250513,130812,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,-10,5,-0.10,2074692600,197906,57.87,10400,10550,10390,13650,7350,10500,10483.22,42.66,0,29202,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17455,8.26,0.30,12,0.12,1270.00,35541.00,10550,20250513,-0.57,7440,20240805,40.99,10550,-0.57,20250513,8150,28.71,20250102,10550,-0.57,20250513,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250513,120815,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10480,-20,5,-0.19,1847622300,176239,51.53,10400,10550,10390,13650,7350,10500,10483.62,42.66,0,23708,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17438,8.25,0.29,12,0.11,1270.00,35541.00,10550,20250513,-0.66,7440,20240805,40.86,10550,-0.66,20250513,8150,28.59,20250102,10550,-0.66,20250513,7440,40.86,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250513,110813,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10500,0,3,0.00,1592191960,151871,44.41,10400,10550,10390,13650,7350,10500,10483.84,42.66,0,20965,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17471,8.27,0.30,12,0.09,1270.00,35541.00,10550,20250513,-0.47,7440,20240805,41.13,10550,-0.47,20250513,8150,28.83,20250102,10550,-0.47,20250513,7440,41.13,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250513,100815,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10480,-20,5,-0.19,1169108435,111503,32.60,10400,10550,10390,13650,7350,10500,10485.00,42.66,0,15778,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17438,8.25,0.29,12,0.07,1270.00,35541.00,10550,20250513,-0.66,7440,20240805,40.86,10550,-0.66,20250513,8150,28.59,20250102,10550,-0.66,20250513,7440,40.86,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250513,090817,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10510,10,2,0.10,457798880,43725,12.79,10400,10550,10390,13650,7350,10500,10469.96,42.66,0,3076,10633,10566,10473,10406,10313,10600,10440,8457,3150,5000,8190,10,1,166392833,17488,8.28,0.30,12,0.03,1270.00,35541.00,10550,20250513,-0.38,7440,20240805,41.26,10550,-0.38,20250513,8150,28.96,20250102,10550,-0.38,20250513,7440,41.26,20240805,0.05,Y,139130,5000,8457 억,,70982297,N,N,21512,N,00,N
20250512,160757,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10500,110,2,1.06,3588741050,341989,142.56,10390,10540,10380,13500,7280,10390,10493.73,42.63,0,63112,10470,10430,10380,10340,10290,10450,10360,8457,3110,5000,8100,10,1,166392833,17471,8.27,0.30,12,0.21,1270.00,35541.00,10540,20250512,-0.38,7440,20240805,41.13,10540,-0.38,20250512,8150,28.83,20250102,10540,-0.38,20250512,7440,41.13,20240805,0.05,Y,139130,5000,8457 억,,70939345,N,N,21512,N,00,N
20250512,150806,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10500,110,2,1.06,3080036640,293532,122.36,10390,10540,10380,13500,7280,10390,10493.02,42.63,0,47914,10470,10430,10380,10340,10290,10450,10360,8457,3110,5000,8100,10,1,166392833,17471,8.27,0.30,12,0.18,1270.00,35541.00,10540,20250512,-0.38,7440,20240805,41.13,10540,-0.38,20250512,8150,28.83,20250102,10540,-0.38,20250512,7440,41.13,20240805,0.05,Y,139130,5000,8457 억,,70939345,N,N,27331,N,00,N
20250512,140804,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10490,100,2,0.96,2567157645,244647,101.98,10390,10540,10380,13500,7280,10390,10493.31,42.63,0,41847,10470,10430,10380,10340,10290,10450,10360,8457,3110,5000,8100,10,1,166392833,17455,8.26,0.30,12,0.15,1270.00,35541.00,10540,20250512,-0.47,7440,20240805,40.99,10540,-0.47,20250512,8150,28.71,20250102,10540,-0.47,20250512,7440,40.99,20240805,0.05,Y,139130,5000,8457 억,,70939345,N,N,27331,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 160800 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10520 20 2 0.19 3722830805 354871 103.77 10400 10550 10390 13650 7350 10500 10490.66 42.66 0 84137 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17505 8.28 0.30 12 0.21 1270.00 35541.00 10550 20250513 -0.28 7440 20240805 41.40 10550 -0.28 20250513 8150 29.08 20250102 10550 -0.28 20250513 7440 41.40 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 23139 N 00 N
3 20250513 150810 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10490 -10 5 -0.10 3164600935 301766 88.24 10400 10550 10390 13650 7350 10500 10486.94 42.66 0 64710 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17455 8.26 0.30 12 0.18 1270.00 35541.00 10550 20250513 -0.57 7440 20240805 40.99 10550 -0.57 20250513 8150 28.71 20250102 10550 -0.57 20250513 7440 40.99 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
4 20250513 140810 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10490 -10 5 -0.10 2668330640 254478 74.41 10400 10550 10390 13650 7350 10500 10485.51 42.66 0 49333 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17455 8.26 0.30 12 0.15 1270.00 35541.00 10550 20250513 -0.57 7440 20240805 40.99 10550 -0.57 20250513 8150 28.71 20250102 10550 -0.57 20250513 7440 40.99 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
5 20250513 130812 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10490 -10 5 -0.10 2074692600 197906 57.87 10400 10550 10390 13650 7350 10500 10483.22 42.66 0 29202 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17455 8.26 0.30 12 0.12 1270.00 35541.00 10550 20250513 -0.57 7440 20240805 40.99 10550 -0.57 20250513 8150 28.71 20250102 10550 -0.57 20250513 7440 40.99 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
6 20250513 120815 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10480 -20 5 -0.19 1847622300 176239 51.53 10400 10550 10390 13650 7350 10500 10483.62 42.66 0 23708 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17438 8.25 0.29 12 0.11 1270.00 35541.00 10550 20250513 -0.66 7440 20240805 40.86 10550 -0.66 20250513 8150 28.59 20250102 10550 -0.66 20250513 7440 40.86 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
7 20250513 110813 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10500 0 3 0.00 1592191960 151871 44.41 10400 10550 10390 13650 7350 10500 10483.84 42.66 0 20965 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17471 8.27 0.30 12 0.09 1270.00 35541.00 10550 20250513 -0.47 7440 20240805 41.13 10550 -0.47 20250513 8150 28.83 20250102 10550 -0.47 20250513 7440 41.13 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
8 20250513 100815 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10480 -20 5 -0.19 1169108435 111503 32.60 10400 10550 10390 13650 7350 10500 10485.00 42.66 0 15778 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17438 8.25 0.29 12 0.07 1270.00 35541.00 10550 20250513 -0.66 7440 20240805 40.86 10550 -0.66 20250513 8150 28.59 20250102 10550 -0.66 20250513 7440 40.86 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
9 20250513 090817 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10510 10 2 0.10 457798880 43725 12.79 10400 10550 10390 13650 7350 10500 10469.96 42.66 0 3076 10633 10566 10473 10406 10313 10600 10440 8457 3150 5000 8190 10 1 166392833 17488 8.28 0.30 12 0.03 1270.00 35541.00 10550 20250513 -0.38 7440 20240805 41.26 10550 -0.38 20250513 8150 28.96 20250102 10550 -0.38 20250513 7440 41.26 20240805 0.05 Y 139130 5000 8457 억 70982297 N N 21512 N 00 N
10 20250512 160757 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10500 110 2 1.06 3588741050 341989 142.56 10390 10540 10380 13500 7280 10390 10493.73 42.63 0 63112 10470 10430 10380 10340 10290 10450 10360 8457 3110 5000 8100 10 1 166392833 17471 8.27 0.30 12 0.21 1270.00 35541.00 10540 20250512 -0.38 7440 20240805 41.13 10540 -0.38 20250512 8150 28.83 20250102 10540 -0.38 20250512 7440 41.13 20240805 0.05 Y 139130 5000 8457 억 70939345 N N 21512 N 00 N
11 20250512 150806 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10500 110 2 1.06 3080036640 293532 122.36 10390 10540 10380 13500 7280 10390 10493.02 42.63 0 47914 10470 10430 10380 10340 10290 10450 10360 8457 3110 5000 8100 10 1 166392833 17471 8.27 0.30 12 0.18 1270.00 35541.00 10540 20250512 -0.38 7440 20240805 41.13 10540 -0.38 20250512 8150 28.83 20250102 10540 -0.38 20250512 7440 41.13 20240805 0.05 Y 139130 5000 8457 억 70939345 N N 27331 N 00 N
12 20250512 140804 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10490 100 2 0.96 2567157645 244647 101.98 10390 10540 10380 13500 7280 10390 10493.31 42.63 0 41847 10470 10430 10380 10340 10290 10450 10360 8457 3110 5000 8100 10 1 166392833 17455 8.26 0.30 12 0.15 1270.00 35541.00 10540 20250512 -0.47 7440 20240805 40.99 10540 -0.47 20250512 8150 28.71 20250102 10540 -0.47 20250512 7440 40.99 20240805 0.05 Y 139130 5000 8457 억 70939345 N N 27331 N 00 N