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
139480/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
20250512,160757,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86600,-6900,5,-7.38,48764549550,542170,298.12,94000,95100,86000,121500,65500,93500,89944.49,20.02,0,-127648,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,23898,-4.09,0.23,12,1.96,-21166.00,377932.00,95100,20250512,-8.94,54800,20240627,58.03,95100,-8.94,20250512,61800,40.13,20250102,95100,-8.94,20250512,54800,58.03,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,25716,N,00,N
20250512,150806,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86500,-7000,5,-7.49,44216132650,489530,269.17,94000,95100,86300,121500,65500,93500,90323.64,20.02,0,-126930,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,23870,-4.09,0.23,12,1.77,-21166.00,377932.00,95100,20250512,-9.04,54800,20240627,57.85,95100,-9.04,20250512,61800,39.97,20250102,95100,-9.04,20250512,54800,57.85,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250512,140805,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,88800,-4700,5,-5.03,32758681000,358699,197.23,94000,95100,88200,121500,65500,93500,91326.38,20.02,0,-82512,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,24505,-4.20,0.23,12,1.30,-21166.00,377932.00,95100,20250512,-6.62,54800,20240627,62.04,95100,-6.62,20250512,61800,43.69,20250102,95100,-6.62,20250512,54800,62.04,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250512,130804,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,89900,-3600,5,-3.85,20085904400,216950,119.29,94000,95100,89500,121500,65500,93500,92583.10,20.02,0,-32416,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,24809,-4.25,0.24,12,0.79,-21166.00,377932.00,95100,20250512,-5.47,54800,20240627,64.05,95100,-5.47,20250512,61800,45.47,20250102,95100,-5.47,20250512,54800,64.05,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250512,120805,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,91500,-2000,5,-2.14,11170074950,120402,66.20,94000,95100,90800,121500,65500,93500,92773.17,20.02,0,-17435,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,25250,-4.32,0.24,12,0.44,-21166.00,377932.00,95100,20250512,-3.79,54800,20240627,66.97,95100,-3.79,20250512,61800,48.06,20250102,95100,-3.79,20250512,54800,66.97,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250512,110804,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,91700,-1800,5,-1.93,8269374200,88905,48.89,94000,95100,90800,121500,65500,93500,93013.60,20.02,0,-14450,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,25305,-4.33,0.24,12,0.32,-21166.00,377932.00,95100,20250512,-3.58,54800,20240627,67.34,95100,-3.58,20250512,61800,48.38,20250102,95100,-3.58,20250512,54800,67.34,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250512,100802,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,93500,0,3,0.00,4285025800,45739,25.15,94000,95100,92000,121500,65500,93500,93684.29,20.02,0,-4982,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,25802,-4.42,0.25,12,0.17,-21166.00,377932.00,95100,20250512,-1.68,54800,20240627,70.62,95100,-1.68,20250512,61800,51.29,20250102,95100,-1.68,20250512,54800,70.62,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250512,090804,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,94300,800,2,0.86,862078600,9154,5.03,94000,94500,93500,121500,65500,93500,94175.07,20.02,0,318,96833,95166,92333,90666,87833,96000,91500,1394,28000,5000,71060,100,1,27595819,26023,-4.46,0.25,12,0.03,-21166.00,377932.00,94500,20250512,-0.21,54800,20240627,72.08,94500,-0.21,20250512,61800,52.59,20250102,94500,-0.21,20250512,54800,72.08,20240627,0.88,Y,139480,5000,1393 억,,5524653,N,N,8169,N,00,N
20250509,160757,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,93500,3000,2,3.31,16715933650,181865,129.18,90800,94000,89500,117600,63400,90500,91913.59,19.91,0,-2870,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25802,-4.42,0.25,12,0.66,-21166.00,377932.00,94000,20250509,-0.53,54800,20240627,70.62,94000,-0.53,20250509,61800,51.29,20250102,94000,-0.53,20250509,54800,70.62,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,8169,N,00,N
20250509,150806,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,93800,3300,2,3.65,15567804450,169602,120.47,90800,94000,89500,117600,63400,90500,91790.22,19.91,0,-415,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25885,-4.43,0.25,12,0.61,-21166.00,377932.00,94000,20250509,-0.21,54800,20240627,71.17,94000,-0.21,20250509,61800,51.78,20250102,94000,-0.21,20250509,54800,71.17,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N
20250509,140802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,92000,1500,2,1.66,8948779350,98288,69.81,90800,92200,89500,117600,63400,90500,91046.51,19.91,0,3827,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25388,-4.35,0.24,12,0.36,-21166.00,377932.00,92600,20250425,-0.65,54800,20240627,67.88,92600,-0.65,20250425,61800,48.87,20250102,92600,-0.65,20250425,54800,67.88,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,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 160757 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 86600 -6900 5 -7.38 48764549550 542170 298.12 94000 95100 86000 121500 65500 93500 89944.49 20.02 0 -127648 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 23898 -4.09 0.23 12 1.96 -21166.00 377932.00 95100 20250512 -8.94 54800 20240627 58.03 95100 -8.94 20250512 61800 40.13 20250102 95100 -8.94 20250512 54800 58.03 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 25716 N 00 N
3 20250512 150806 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 86500 -7000 5 -7.49 44216132650 489530 269.17 94000 95100 86300 121500 65500 93500 90323.64 20.02 0 -126930 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 23870 -4.09 0.23 12 1.77 -21166.00 377932.00 95100 20250512 -9.04 54800 20240627 57.85 95100 -9.04 20250512 61800 39.97 20250102 95100 -9.04 20250512 54800 57.85 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
4 20250512 140805 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 88800 -4700 5 -5.03 32758681000 358699 197.23 94000 95100 88200 121500 65500 93500 91326.38 20.02 0 -82512 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 24505 -4.20 0.23 12 1.30 -21166.00 377932.00 95100 20250512 -6.62 54800 20240627 62.04 95100 -6.62 20250512 61800 43.69 20250102 95100 -6.62 20250512 54800 62.04 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
5 20250512 130804 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 89900 -3600 5 -3.85 20085904400 216950 119.29 94000 95100 89500 121500 65500 93500 92583.10 20.02 0 -32416 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 24809 -4.25 0.24 12 0.79 -21166.00 377932.00 95100 20250512 -5.47 54800 20240627 64.05 95100 -5.47 20250512 61800 45.47 20250102 95100 -5.47 20250512 54800 64.05 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
6 20250512 120805 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 91500 -2000 5 -2.14 11170074950 120402 66.20 94000 95100 90800 121500 65500 93500 92773.17 20.02 0 -17435 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 25250 -4.32 0.24 12 0.44 -21166.00 377932.00 95100 20250512 -3.79 54800 20240627 66.97 95100 -3.79 20250512 61800 48.06 20250102 95100 -3.79 20250512 54800 66.97 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
7 20250512 110804 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 91700 -1800 5 -1.93 8269374200 88905 48.89 94000 95100 90800 121500 65500 93500 93013.60 20.02 0 -14450 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 25305 -4.33 0.24 12 0.32 -21166.00 377932.00 95100 20250512 -3.58 54800 20240627 67.34 95100 -3.58 20250512 61800 48.38 20250102 95100 -3.58 20250512 54800 67.34 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
8 20250512 100802 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 93500 0 3 0.00 4285025800 45739 25.15 94000 95100 92000 121500 65500 93500 93684.29 20.02 0 -4982 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 25802 -4.42 0.25 12 0.17 -21166.00 377932.00 95100 20250512 -1.68 54800 20240627 70.62 95100 -1.68 20250512 61800 51.29 20250102 95100 -1.68 20250512 54800 70.62 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
9 20250512 090804 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 94300 800 2 0.86 862078600 9154 5.03 94000 94500 93500 121500 65500 93500 94175.07 20.02 0 318 96833 95166 92333 90666 87833 96000 91500 1394 28000 5000 71060 100 1 27595819 26023 -4.46 0.25 12 0.03 -21166.00 377932.00 94500 20250512 -0.21 54800 20240627 72.08 94500 -0.21 20250512 61800 52.59 20250102 94500 -0.21 20250512 54800 72.08 20240627 0.88 Y 139480 5000 1393 억 5524653 N N 8169 N 00 N
10 20250509 160757 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 93500 3000 2 3.31 16715933650 181865 129.18 90800 94000 89500 117600 63400 90500 91913.59 19.91 0 -2870 93233 91866 90533 89166 87833 92550 89850 1394 27100 5000 68780 100 1 27595819 25802 -4.42 0.25 12 0.66 -21166.00 377932.00 94000 20250509 -0.53 54800 20240627 70.62 94000 -0.53 20250509 61800 51.29 20250102 94000 -0.53 20250509 54800 70.62 20240627 0.88 Y 139480 5000 1393 억 5494468 N N 8169 N 00 N
11 20250509 150806 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 93800 3300 2 3.65 15567804450 169602 120.47 90800 94000 89500 117600 63400 90500 91790.22 19.91 0 -415 93233 91866 90533 89166 87833 92550 89850 1394 27100 5000 68780 100 1 27595819 25885 -4.43 0.25 12 0.61 -21166.00 377932.00 94000 20250509 -0.21 54800 20240627 71.17 94000 -0.21 20250509 61800 51.78 20250102 94000 -0.21 20250509 54800 71.17 20240627 0.88 Y 139480 5000 1393 억 5494468 N N 4634 N 00 N
12 20250509 140802 55 40.00 KOSPI200 유통 N N N Y 40 N 92000 1500 2 1.66 8948779350 98288 69.81 90800 92200 89500 117600 63400 90500 91046.51 19.91 0 3827 93233 91866 90533 89166 87833 92550 89850 1394 27100 5000 68780 100 1 27595819 25388 -4.35 0.24 12 0.36 -21166.00 377932.00 92600 20250425 -0.65 54800 20240627 67.88 92600 -0.65 20250425 61800 48.87 20250102 92600 -0.65 20250425 54800 67.88 20240627 0.88 Y 139480 5000 1393 억 5494468 N N 4634 N 00 N