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
081660/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
20250512,160618,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37100,-350,5,-0.93,6832828850,183498,148.01,37550,37950,36400,48650,26250,37450,37236.53,41.01,0,12980,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22296,26.54,1.07,12,0.31,1398.00,34646.00,44950,20240925,-17.46,33550,20250409,10.58,43250,-14.22,20250121,33550,10.58,20250409,44950,-17.46,20240925,33550,10.58,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,20283,N,00,N
20250512,150625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36925,-525,5,-1.40,6449961125,173162,139.67,37550,37950,36400,48650,26250,37450,37248.13,41.01,0,8847,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22190,26.41,1.07,12,0.29,1398.00,34646.00,44950,20240925,-17.85,33550,20250409,10.06,43250,-14.62,20250121,33550,10.06,20250409,44950,-17.85,20240925,33550,10.06,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250512,140624,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36750,-700,5,-1.87,4370825125,116683,94.12,37550,37950,36600,48650,26250,37450,37458.97,41.01,0,5843,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22085,26.29,1.06,12,0.19,1398.00,34646.00,44950,20240925,-18.24,33550,20250409,9.54,43250,-15.03,20250121,33550,9.54,20250409,44950,-18.24,20240925,33550,9.54,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250512,130623,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37350,-100,5,-0.27,2968644100,78805,63.56,37550,37950,37350,48650,26250,37450,37670.76,41.01,0,7545,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22446,26.72,1.08,12,0.13,1398.00,34646.00,44950,20240925,-16.91,33550,20250409,11.33,43250,-13.64,20250121,33550,11.33,20250409,44950,-16.91,20240925,33550,11.33,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250512,120625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,250,2,0.67,2040603800,54157,43.68,37550,37950,37400,48650,26250,37450,37679.41,41.01,0,7529,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22656,26.97,1.09,12,0.09,1398.00,34646.00,44950,20240925,-16.13,33550,20250409,12.37,43250,-12.83,20250121,33550,12.37,20250409,44950,-16.13,20240925,33550,12.37,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250512,110624,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37850,400,2,1.07,1527620775,40549,32.71,37550,37950,37400,48650,26250,37450,37673.45,41.01,0,5172,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22746,27.07,1.09,12,0.07,1398.00,34646.00,44950,20240925,-15.80,33550,20250409,12.82,43250,-12.49,20250121,33550,12.82,20250409,44950,-15.80,20240925,33550,12.82,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250512,100622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37600,150,2,0.40,696711475,18520,14.94,37550,37750,37400,48650,26250,37450,37619.41,41.01,0,966,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22596,26.90,1.09,12,0.03,1398.00,34646.00,44950,20240925,-16.35,33550,20250409,12.07,43250,-13.06,20250121,33550,12.07,20250409,44950,-16.35,20240925,33550,12.07,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250512,090623,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37650,200,2,0.53,53564975,1424,1.15,37550,37750,37400,48650,26250,37450,37615.85,41.01,0,172,38483,37966,37233,36716,35983,38225,36975,617,11200,1000,29210,50,1,60095839,22626,26.93,1.09,12,0.00,1398.00,34646.00,44950,20240925,-16.24,33550,20250409,12.22,43250,-12.95,20250121,33550,12.22,20250409,44950,-16.24,20240925,33550,12.22,20250409,0.07,Y,081660,1000,616 억,,24646419,N,N,15439,N,00,N
20250509,160619,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,650,2,1.77,4638792750,123976,58.87,36600,37750,36500,47800,25800,36800,37416.86,41.01,0,11944,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22506,26.79,1.08,12,0.21,1398.00,34646.00,44950,20240925,-16.69,33550,20250409,11.62,43250,-13.41,20250121,33550,11.62,20250409,44950,-16.69,20240925,33550,11.62,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,15439,N,00,N
20250509,150625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,700,2,1.90,4105278400,109733,52.11,36600,37750,36500,47800,25800,36800,37411.52,41.01,0,4621,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22536,26.82,1.08,12,0.18,1398.00,34646.00,44950,20240925,-16.57,33550,20250409,11.77,43250,-13.29,20250121,33550,11.77,20250409,44950,-16.57,20240925,33550,11.77,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N
20250509,140622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,650,2,1.77,3180039100,85047,40.38,36600,37750,36500,47800,25800,36800,37391.55,41.01,0,1269,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22506,26.79,1.08,12,0.14,1398.00,34646.00,44950,20240925,-16.69,33550,20250409,11.62,43250,-13.41,20250121,33550,11.62,20250409,44950,-16.69,20240925,33550,11.62,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,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 160618 55 30.00 KOSPI200 유통 N N N Y 40 N 37100 -350 5 -0.93 6832828850 183498 148.01 37550 37950 36400 48650 26250 37450 37236.53 41.01 0 12980 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22296 26.54 1.07 12 0.31 1398.00 34646.00 44950 20240925 -17.46 33550 20250409 10.58 43250 -14.22 20250121 33550 10.58 20250409 44950 -17.46 20240925 33550 10.58 20250409 0.07 Y 081660 1000 616 억 24646419 N N 20283 N 00 N
3 20250512 150625 55 30.00 KOSPI200 유통 N N N Y 40 N 36925 -525 5 -1.40 6449961125 173162 139.67 37550 37950 36400 48650 26250 37450 37248.13 41.01 0 8847 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22190 26.41 1.07 12 0.29 1398.00 34646.00 44950 20240925 -17.85 33550 20250409 10.06 43250 -14.62 20250121 33550 10.06 20250409 44950 -17.85 20240925 33550 10.06 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
4 20250512 140624 55 30.00 KOSPI200 유통 N N N Y 40 N 36750 -700 5 -1.87 4370825125 116683 94.12 37550 37950 36600 48650 26250 37450 37458.97 41.01 0 5843 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22085 26.29 1.06 12 0.19 1398.00 34646.00 44950 20240925 -18.24 33550 20250409 9.54 43250 -15.03 20250121 33550 9.54 20250409 44950 -18.24 20240925 33550 9.54 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
5 20250512 130623 55 30.00 KOSPI200 유통 N N N Y 40 N 37350 -100 5 -0.27 2968644100 78805 63.56 37550 37950 37350 48650 26250 37450 37670.76 41.01 0 7545 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22446 26.72 1.08 12 0.13 1398.00 34646.00 44950 20240925 -16.91 33550 20250409 11.33 43250 -13.64 20250121 33550 11.33 20250409 44950 -16.91 20240925 33550 11.33 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
6 20250512 120625 55 30.00 KOSPI200 유통 N N N Y 40 N 37700 250 2 0.67 2040603800 54157 43.68 37550 37950 37400 48650 26250 37450 37679.41 41.01 0 7529 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22656 26.97 1.09 12 0.09 1398.00 34646.00 44950 20240925 -16.13 33550 20250409 12.37 43250 -12.83 20250121 33550 12.37 20250409 44950 -16.13 20240925 33550 12.37 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
7 20250512 110624 55 30.00 KOSPI200 유통 N N N Y 40 N 37850 400 2 1.07 1527620775 40549 32.71 37550 37950 37400 48650 26250 37450 37673.45 41.01 0 5172 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22746 27.07 1.09 12 0.07 1398.00 34646.00 44950 20240925 -15.80 33550 20250409 12.82 43250 -12.49 20250121 33550 12.82 20250409 44950 -15.80 20240925 33550 12.82 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
8 20250512 100622 55 30.00 KOSPI200 유통 N N N Y 40 N 37600 150 2 0.40 696711475 18520 14.94 37550 37750 37400 48650 26250 37450 37619.41 41.01 0 966 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22596 26.90 1.09 12 0.03 1398.00 34646.00 44950 20240925 -16.35 33550 20250409 12.07 43250 -13.06 20250121 33550 12.07 20250409 44950 -16.35 20240925 33550 12.07 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
9 20250512 090623 55 30.00 KOSPI200 유통 N N N Y 40 N 37650 200 2 0.53 53564975 1424 1.15 37550 37750 37400 48650 26250 37450 37615.85 41.01 0 172 38483 37966 37233 36716 35983 38225 36975 617 11200 1000 29210 50 1 60095839 22626 26.93 1.09 12 0.00 1398.00 34646.00 44950 20240925 -16.24 33550 20250409 12.22 43250 -12.95 20250121 33550 12.22 20250409 44950 -16.24 20240925 33550 12.22 20250409 0.07 Y 081660 1000 616 억 24646419 N N 15439 N 00 N
10 20250509 160619 55 30.00 KOSPI200 유통 N N N Y 40 N 37450 650 2 1.77 4638792750 123976 58.87 36600 37750 36500 47800 25800 36800 37416.86 41.01 0 11944 38400 37600 37200 36400 36000 37400 36200 617 11000 1000 28700 50 1 60095839 22506 26.79 1.08 12 0.21 1398.00 34646.00 44950 20240925 -16.69 33550 20250409 11.62 43250 -13.41 20250121 33550 11.62 20250409 44950 -16.69 20240925 33550 11.62 20250409 0.08 Y 081660 1000 616 억 24642420 N N 15439 N 00 N
11 20250509 150625 55 30.00 KOSPI200 유통 N N N Y 40 N 37500 700 2 1.90 4105278400 109733 52.11 36600 37750 36500 47800 25800 36800 37411.52 41.01 0 4621 38400 37600 37200 36400 36000 37400 36200 617 11000 1000 28700 50 1 60095839 22536 26.82 1.08 12 0.18 1398.00 34646.00 44950 20240925 -16.57 33550 20250409 11.77 43250 -13.29 20250121 33550 11.77 20250409 44950 -16.57 20240925 33550 11.77 20250409 0.08 Y 081660 1000 616 억 24642420 N N 18022 N 00 N
12 20250509 140622 55 30.00 KOSPI200 유통 N N N Y 40 N 37450 650 2 1.77 3180039100 85047 40.38 36600 37750 36500 47800 25800 36800 37391.55 41.01 0 1269 38400 37600 37200 36400 36000 37400 36200 617 11000 1000 28700 50 1 60095839 22506 26.79 1.08 12 0.14 1398.00 34646.00 44950 20240925 -16.69 33550 20250409 11.62 43250 -13.41 20250121 33550 11.62 20250409 44950 -16.69 20240925 33550 11.62 20250409 0.08 Y 081660 1000 616 억 24642420 N N 18022 N 00 N