ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023530/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
20250512,160327,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,75800,3700,2,5.13,20124032900,262913,91.10,72900,77900,72800,93700,50500,72100,76543.16,8.43,0,55652,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21443,-2.22,0.14,12,0.93,-34219.00,548195.00,77900,20250512,-2.70,51800,20250203,46.33,77900,-2.70,20250512,51800,46.33,20250203,77900,-2.70,20250512,51800,46.33,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6199,N,00,N
20250512,150330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,75100,3000,2,4.16,18881118450,246448,85.39,72900,77900,72800,93700,50500,72100,76612.99,8.43,0,50790,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21245,-2.19,0.14,12,0.87,-34219.00,548195.00,77900,20250512,-3.59,51800,20250203,44.98,77900,-3.59,20250512,51800,44.98,20250203,77900,-3.59,20250512,51800,44.98,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250512,140330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77000,4900,2,6.80,15725029650,204926,71.00,72900,77900,72800,93700,50500,72100,76735.16,8.43,0,40274,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21782,-2.25,0.14,12,0.72,-34219.00,548195.00,77900,20250512,-1.16,51800,20250203,48.65,77900,-1.16,20250512,51800,48.65,20250203,77900,-1.16,20250512,51800,48.65,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250512,130329,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77500,5400,2,7.49,13225052950,172487,59.76,72900,77900,72800,93700,50500,72100,76672.75,8.43,0,33279,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21924,-2.26,0.14,12,0.61,-34219.00,548195.00,77900,20250512,-0.51,51800,20250203,49.61,77900,-0.51,20250512,51800,49.61,20250203,77900,-0.51,20250512,51800,49.61,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250512,120331,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77600,5500,2,7.63,11390262900,148812,51.56,72900,77900,72800,93700,50500,72100,76541.29,8.43,0,32471,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21952,-2.27,0.14,12,0.53,-34219.00,548195.00,77900,20250512,-0.39,51800,20250203,49.81,77900,-0.39,20250512,51800,49.81,20250203,77900,-0.39,20250512,51800,49.81,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250512,110330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77600,5500,2,7.63,9461411450,123925,42.94,72900,77900,72800,93700,50500,72100,76347.88,8.43,0,30988,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21952,-2.27,0.14,12,0.44,-34219.00,548195.00,77900,20250512,-0.39,51800,20250203,49.81,77900,-0.39,20250512,51800,49.81,20250203,77900,-0.39,20250512,51800,49.81,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250512,100329,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,76700,4600,2,6.38,5975563250,78861,27.32,72900,76900,72800,93700,50500,72100,75773.36,8.43,0,22266,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21697,-2.24,0.14,12,0.28,-34219.00,548195.00,76900,20250512,-0.26,51800,20250203,48.07,76900,-0.26,20250512,51800,48.07,20250203,76900,-0.26,20250512,51800,48.07,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250512,090330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,74400,2300,2,3.19,752032150,10180,3.53,72900,74800,72800,93700,50500,72100,73873.49,8.43,0,4528,75700,73900,70700,68900,65700,74800,69800,1414,21600,5000,56230,100,1,28288755,21047,-2.17,0.14,12,0.04,-34219.00,548195.00,74800,20250512,-0.53,51800,20250203,43.63,74800,-0.53,20250512,51800,43.63,20250203,74800,-0.53,20250512,51800,43.63,20250203,0.36,Y,023530,5000,1414 억,,2383639,N,N,6034,N,00,N
20250509,160330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,72100,5600,2,8.42,20375556300,288609,367.93,67500,72500,67500,86400,46600,66500,70598.97,7.96,0,117792,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20396,-2.11,0.13,12,1.02,-34219.00,548195.00,72500,20250509,-0.55,51800,20250203,39.19,72500,-0.55,20250509,51800,39.19,20250203,72500,-0.55,20250509,51800,39.19,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,6034,N,00,N
20250509,150330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,72200,5700,2,8.57,19357325250,274511,349.96,67500,72500,67500,86400,46600,66500,70515.66,7.96,0,116336,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20424,-2.11,0.13,12,0.97,-34219.00,548195.00,72500,20250509,-0.41,51800,20250203,39.38,72500,-0.41,20250509,51800,39.38,20250203,72500,-0.41,20250509,51800,39.38,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N
20250509,140329,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,72200,5700,2,8.57,16939266350,240984,307.22,67500,72500,67500,86400,46600,66500,70292.08,7.96,0,115336,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20424,-2.11,0.13,12,0.85,-34219.00,548195.00,72500,20250509,-0.41,51800,20250203,39.38,72500,-0.41,20250509,51800,39.38,20250203,72500,-0.41,20250509,51800,39.38,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,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 20250512 160327 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 75800 3700 2 5.13 20124032900 262913 91.10 72900 77900 72800 93700 50500 72100 76543.16 8.43 0 55652 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21443 -2.22 0.14 12 0.93 -34219.00 548195.00 77900 20250512 -2.70 51800 20250203 46.33 77900 -2.70 20250512 51800 46.33 20250203 77900 -2.70 20250512 51800 46.33 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6199 N 00 N
3 20250512 150330 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 75100 3000 2 4.16 18881118450 246448 85.39 72900 77900 72800 93700 50500 72100 76612.99 8.43 0 50790 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21245 -2.19 0.14 12 0.87 -34219.00 548195.00 77900 20250512 -3.59 51800 20250203 44.98 77900 -3.59 20250512 51800 44.98 20250203 77900 -3.59 20250512 51800 44.98 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
4 20250512 140330 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77000 4900 2 6.80 15725029650 204926 71.00 72900 77900 72800 93700 50500 72100 76735.16 8.43 0 40274 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21782 -2.25 0.14 12 0.72 -34219.00 548195.00 77900 20250512 -1.16 51800 20250203 48.65 77900 -1.16 20250512 51800 48.65 20250203 77900 -1.16 20250512 51800 48.65 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
5 20250512 130329 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77500 5400 2 7.49 13225052950 172487 59.76 72900 77900 72800 93700 50500 72100 76672.75 8.43 0 33279 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21924 -2.26 0.14 12 0.61 -34219.00 548195.00 77900 20250512 -0.51 51800 20250203 49.61 77900 -0.51 20250512 51800 49.61 20250203 77900 -0.51 20250512 51800 49.61 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
6 20250512 120331 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77600 5500 2 7.63 11390262900 148812 51.56 72900 77900 72800 93700 50500 72100 76541.29 8.43 0 32471 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21952 -2.27 0.14 12 0.53 -34219.00 548195.00 77900 20250512 -0.39 51800 20250203 49.81 77900 -0.39 20250512 51800 49.81 20250203 77900 -0.39 20250512 51800 49.81 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
7 20250512 110330 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77600 5500 2 7.63 9461411450 123925 42.94 72900 77900 72800 93700 50500 72100 76347.88 8.43 0 30988 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21952 -2.27 0.14 12 0.44 -34219.00 548195.00 77900 20250512 -0.39 51800 20250203 49.81 77900 -0.39 20250512 51800 49.81 20250203 77900 -0.39 20250512 51800 49.81 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
8 20250512 100329 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 76700 4600 2 6.38 5975563250 78861 27.32 72900 76900 72800 93700 50500 72100 75773.36 8.43 0 22266 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21697 -2.24 0.14 12 0.28 -34219.00 548195.00 76900 20250512 -0.26 51800 20250203 48.07 76900 -0.26 20250512 51800 48.07 20250203 76900 -0.26 20250512 51800 48.07 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
9 20250512 090330 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 74400 2300 2 3.19 752032150 10180 3.53 72900 74800 72800 93700 50500 72100 73873.49 8.43 0 4528 75700 73900 70700 68900 65700 74800 69800 1414 21600 5000 56230 100 1 28288755 21047 -2.17 0.14 12 0.04 -34219.00 548195.00 74800 20250512 -0.53 51800 20250203 43.63 74800 -0.53 20250512 51800 43.63 20250203 74800 -0.53 20250512 51800 43.63 20250203 0.36 Y 023530 5000 1414 억 2383639 N N 6034 N 00 N
10 20250509 160330 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 72100 5600 2 8.42 20375556300 288609 367.93 67500 72500 67500 86400 46600 66500 70598.97 7.96 0 117792 67633 67066 66233 65666 64833 67200 65800 1414 19900 5000 51870 100 1 28288755 20396 -2.11 0.13 12 1.02 -34219.00 548195.00 72500 20250509 -0.55 51800 20250203 39.19 72500 -0.55 20250509 51800 39.19 20250203 72500 -0.55 20250509 51800 39.19 20250203 0.38 Y 023530 5000 1414 억 2250605 N N 6034 N 00 N
11 20250509 150330 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 72200 5700 2 8.57 19357325250 274511 349.96 67500 72500 67500 86400 46600 66500 70515.66 7.96 0 116336 67633 67066 66233 65666 64833 67200 65800 1414 19900 5000 51870 100 1 28288755 20424 -2.11 0.13 12 0.97 -34219.00 548195.00 72500 20250509 -0.41 51800 20250203 39.38 72500 -0.41 20250509 51800 39.38 20250203 72500 -0.41 20250509 51800 39.38 20250203 0.38 Y 023530 5000 1414 억 2250605 N N 3997 N 00 N
12 20250509 140329 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 72200 5700 2 8.57 16939266350 240984 307.22 67500 72500 67500 86400 46600 66500 70292.08 7.96 0 115336 67633 67066 66233 65666 64833 67200 65800 1414 19900 5000 51870 100 1 28288755 20424 -2.11 0.13 12 0.85 -34219.00 548195.00 72500 20250509 -0.41 51800 20250203 39.38 72500 -0.41 20250509 51800 39.38 20250203 72500 -0.41 20250509 51800 39.38 20250203 0.38 Y 023530 5000 1414 억 2250605 N N 3997 N 00 N