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
282330/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
20250512,161002,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101800,300,2,0.30,6347117500,62668,24.91,101900,102000,100500,131900,71100,101500,101281.61,28.00,0,-21281,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17595,9.01,1.48,12,0.36,11295.00,68611.00,136200,20240508,-25.26,98000,20241209,3.88,115300,-11.71,20250507,98800,3.04,20250304,133800,-23.92,20240513,98000,3.88,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,12582,N,00,N
20250512,151013,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,100,2,0.10,6040464300,59652,23.71,101900,102000,100500,131900,71100,101500,101261.72,28.00,0,-20624,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17560,9.00,1.48,12,0.35,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,115300,-11.88,20250507,98800,2.83,20250304,133800,-24.07,20240513,98000,3.67,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250512,141011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,100,2,0.10,4777331550,47231,18.78,101900,101900,100500,131900,71100,101500,101148.22,28.00,0,-16592,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17560,9.00,1.48,12,0.27,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,115300,-11.88,20250507,98800,2.83,20250304,133800,-24.07,20240513,98000,3.67,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250512,131011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101150,-350,5,-0.34,3274208700,32436,12.89,101900,101900,100500,131900,71100,101500,100943.66,28.00,0,-11684,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17483,8.96,1.47,12,0.19,11295.00,68611.00,136200,20240508,-25.73,98000,20241209,3.21,115300,-12.27,20250507,98800,2.38,20250304,133800,-24.40,20240513,98000,3.21,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250512,121012,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100800,-700,5,-0.69,2559659000,25359,10.08,101900,101900,100500,131900,71100,101500,100936.91,28.00,0,-10367,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17422,8.92,1.47,12,0.15,11295.00,68611.00,136200,20240508,-25.99,98000,20241209,2.86,115300,-12.58,20250507,98800,2.02,20250304,133800,-24.66,20240513,98000,2.86,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250512,111011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101300,-200,5,-0.20,1839976550,18227,7.25,101900,101900,100500,131900,71100,101500,100947.85,28.00,0,-7704,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17509,8.97,1.48,12,0.11,11295.00,68611.00,136200,20240508,-25.62,98000,20241209,3.37,115300,-12.14,20250507,98800,2.53,20250304,133800,-24.29,20240513,98000,3.37,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250512,101008,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100800,-700,5,-0.69,1057539100,10469,4.16,101900,101900,100700,131900,71100,101500,101016.25,28.00,0,-5536,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17422,8.92,1.47,12,0.06,11295.00,68611.00,136200,20240508,-25.99,98000,20241209,2.86,115300,-12.58,20250507,98800,2.02,20250304,133800,-24.66,20240513,98000,2.86,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250512,091011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101200,-300,5,-0.30,288518300,2848,1.13,101900,101900,100900,131900,71100,101500,101305.58,28.00,0,-2402,109900,105700,102700,98500,95500,104200,97000,173,30400,1000,79170,100,1,17283906,17491,8.96,1.47,12,0.02,11295.00,68611.00,136200,20240508,-25.70,98000,20241209,3.27,115300,-12.23,20250507,98800,2.43,20250304,133800,-24.36,20240513,98000,3.27,20241209,0.15,Y,282330,1000,172 억,,4839384,N,N,31973,N,00,N
20250509,161003,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,-11100,5,-9.86,25500120850,251545,517.38,106900,106900,99700,146300,78900,112600,101373.97,28.50,0,-90972,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17543,8.99,1.48,12,1.46,11295.00,68611.00,136200,20240508,-25.48,98000,20241209,3.57,115300,-11.97,20250507,98800,2.73,20250304,136200,-25.48,20240510,98000,3.57,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,31973,N,00,N
20250509,151013,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,-11100,5,-9.86,24929984850,245926,505.82,106900,106900,99700,146300,78900,112600,101371.90,28.50,0,-89672,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17543,8.99,1.48,12,1.42,11295.00,68611.00,136200,20240508,-25.48,98000,20241209,3.57,115300,-11.97,20250507,98800,2.73,20250304,136200,-25.48,20240510,98000,3.57,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N
20250509,141009,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101400,-11200,5,-9.95,23007305950,226965,466.82,106900,106900,99700,146300,78900,112600,101369.40,28.50,0,-87223,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17526,8.98,1.48,12,1.31,11295.00,68611.00,136200,20240508,-25.55,98000,20241209,3.47,115300,-12.06,20250507,98800,2.63,20250304,136200,-25.55,20240510,98000,3.47,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,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 161002 55 40.00 KOSPI200 유통 N N N Y 40 N 101800 300 2 0.30 6347117500 62668 24.91 101900 102000 100500 131900 71100 101500 101281.61 28.00 0 -21281 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17595 9.01 1.48 12 0.36 11295.00 68611.00 136200 20240508 -25.26 98000 20241209 3.88 115300 -11.71 20250507 98800 3.04 20250304 133800 -23.92 20240513 98000 3.88 20241209 0.15 Y 282330 1000 172 억 4839384 N N 12582 N 00 N
3 20250512 151013 55 40.00 KOSPI200 유통 N N N Y 40 N 101600 100 2 0.10 6040464300 59652 23.71 101900 102000 100500 131900 71100 101500 101261.72 28.00 0 -20624 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17560 9.00 1.48 12 0.35 11295.00 68611.00 136200 20240508 -25.40 98000 20241209 3.67 115300 -11.88 20250507 98800 2.83 20250304 133800 -24.07 20240513 98000 3.67 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
4 20250512 141011 55 40.00 KOSPI200 유통 N N N Y 40 N 101600 100 2 0.10 4777331550 47231 18.78 101900 101900 100500 131900 71100 101500 101148.22 28.00 0 -16592 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17560 9.00 1.48 12 0.27 11295.00 68611.00 136200 20240508 -25.40 98000 20241209 3.67 115300 -11.88 20250507 98800 2.83 20250304 133800 -24.07 20240513 98000 3.67 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
5 20250512 131011 55 40.00 KOSPI200 유통 N N N Y 40 N 101150 -350 5 -0.34 3274208700 32436 12.89 101900 101900 100500 131900 71100 101500 100943.66 28.00 0 -11684 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17483 8.96 1.47 12 0.19 11295.00 68611.00 136200 20240508 -25.73 98000 20241209 3.21 115300 -12.27 20250507 98800 2.38 20250304 133800 -24.40 20240513 98000 3.21 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
6 20250512 121012 55 40.00 KOSPI200 유통 N N N Y 40 N 100800 -700 5 -0.69 2559659000 25359 10.08 101900 101900 100500 131900 71100 101500 100936.91 28.00 0 -10367 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17422 8.92 1.47 12 0.15 11295.00 68611.00 136200 20240508 -25.99 98000 20241209 2.86 115300 -12.58 20250507 98800 2.02 20250304 133800 -24.66 20240513 98000 2.86 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
7 20250512 111011 55 40.00 KOSPI200 유통 N N N Y 40 N 101300 -200 5 -0.20 1839976550 18227 7.25 101900 101900 100500 131900 71100 101500 100947.85 28.00 0 -7704 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17509 8.97 1.48 12 0.11 11295.00 68611.00 136200 20240508 -25.62 98000 20241209 3.37 115300 -12.14 20250507 98800 2.53 20250304 133800 -24.29 20240513 98000 3.37 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
8 20250512 101008 55 40.00 KOSPI200 유통 N N N Y 40 N 100800 -700 5 -0.69 1057539100 10469 4.16 101900 101900 100700 131900 71100 101500 101016.25 28.00 0 -5536 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17422 8.92 1.47 12 0.06 11295.00 68611.00 136200 20240508 -25.99 98000 20241209 2.86 115300 -12.58 20250507 98800 2.02 20250304 133800 -24.66 20240513 98000 2.86 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
9 20250512 091011 55 40.00 KOSPI200 유통 N N N Y 40 N 101200 -300 5 -0.30 288518300 2848 1.13 101900 101900 100900 131900 71100 101500 101305.58 28.00 0 -2402 109900 105700 102700 98500 95500 104200 97000 173 30400 1000 79170 100 1 17283906 17491 8.96 1.47 12 0.02 11295.00 68611.00 136200 20240508 -25.70 98000 20241209 3.27 115300 -12.23 20250507 98800 2.43 20250304 133800 -24.36 20240513 98000 3.27 20241209 0.15 Y 282330 1000 172 억 4839384 N N 31973 N 00 N
10 20250509 161003 55 40.00 KOSPI200 유통 N N N Y 40 N 101500 -11100 5 -9.86 25500120850 251545 517.38 106900 106900 99700 146300 78900 112600 101373.97 28.50 0 -90972 115066 113832 112666 111432 110266 114450 112050 173 33700 1000 87820 100 1 17283906 17543 8.99 1.48 12 1.46 11295.00 68611.00 136200 20240508 -25.48 98000 20241209 3.57 115300 -11.97 20250507 98800 2.73 20250304 136200 -25.48 20240510 98000 3.57 20241209 0.15 Y 282330 1000 172 억 4925418 N N 31973 N 00 N
11 20250509 151013 55 40.00 KOSPI200 유통 N N N Y 40 N 101500 -11100 5 -9.86 24929984850 245926 505.82 106900 106900 99700 146300 78900 112600 101371.90 28.50 0 -89672 115066 113832 112666 111432 110266 114450 112050 173 33700 1000 87820 100 1 17283906 17543 8.99 1.48 12 1.42 11295.00 68611.00 136200 20240508 -25.48 98000 20241209 3.57 115300 -11.97 20250507 98800 2.73 20250304 136200 -25.48 20240510 98000 3.57 20241209 0.15 Y 282330 1000 172 억 4925418 N N 7294 N 00 N
12 20250509 141009 55 40.00 KOSPI200 유통 N N N Y 40 N 101400 -11200 5 -9.95 23007305950 226965 466.82 106900 106900 99700 146300 78900 112600 101369.40 28.50 0 -87223 115066 113832 112666 111432 110266 114450 112050 173 33700 1000 87820 100 1 17283906 17526 8.98 1.48 12 1.31 11295.00 68611.00 136200 20240508 -25.55 98000 20241209 3.47 115300 -12.06 20250507 98800 2.63 20250304 136200 -25.55 20240510 98000 3.47 20241209 0.15 Y 282330 1000 172 억 4925418 N N 7294 N 00 N