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
323410/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
20250512,161040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,350,2,1.54,5126020000,223785,84.02,22800,23050,22750,29500,15900,22700,22905.22,17.18,0,-11367,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,109943,24.97,1.68,12,0.05,923.00,13739.00,26350,20240508,-12.52,18490,20240805,24.66,25450,-9.43,20250227,19800,16.41,20250409,25450,-9.43,20250227,18490,24.66,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,32029,N,00,N
20250512,151051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,200,2,0.88,3880525350,169692,63.71,22800,23000,22750,29500,15900,22700,22868.05,17.18,0,-17653,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,109228,24.81,1.67,12,0.04,923.00,13739.00,26350,20240508,-13.09,18490,20240805,23.85,25450,-10.02,20250227,19800,15.66,20250409,25450,-10.02,20250227,18490,23.85,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250512,141050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,100,2,0.44,3104573375,135778,50.98,22800,23000,22750,29500,15900,22700,22865.07,17.18,0,-7947,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,108751,24.70,1.66,12,0.03,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25450,-10.41,20250227,18490,23.31,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250512,131050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,100,2,0.44,2554666200,111671,41.93,22800,23000,22750,29500,15900,22700,22876.72,17.18,0,-4771,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,108751,24.70,1.66,12,0.02,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25450,-10.41,20250227,18490,23.31,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250512,121050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,100,2,0.44,2169196450,94756,35.57,22800,23000,22750,29500,15900,22700,22892.44,17.18,0,-4866,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,108751,24.70,1.66,12,0.02,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25450,-10.41,20250227,18490,23.31,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250512,111049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,250,2,1.10,1736115200,75815,28.46,22800,23000,22750,29500,15900,22700,22899.36,17.18,0,-536,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,109466,24.86,1.67,12,0.02,923.00,13739.00,26350,20240508,-12.90,18490,20240805,24.12,25450,-9.82,20250227,19800,15.91,20250409,25450,-9.82,20250227,18490,24.12,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250512,101046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,300,2,1.32,913216275,39919,14.99,22800,23000,22750,29500,15900,22700,22876.73,17.18,0,4418,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,109705,24.92,1.67,12,0.01,923.00,13739.00,26350,20240508,-12.71,18490,20240805,24.39,25450,-9.63,20250227,19800,16.16,20250409,25450,-9.63,20250227,18490,24.39,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250512,091049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22750,50,2,0.22,177418100,7786,2.92,22800,22850,22750,29500,15900,22700,22786.81,17.18,0,916,23333,23016,22833,22516,22333,22925,22425,23849,6800,5000,17250,50,1,476976137,108512,24.65,1.66,12,0.00,923.00,13739.00,26350,20240508,-13.66,18490,20240805,23.04,25450,-10.61,20250227,19800,14.90,20250409,25450,-10.61,20250227,18490,23.04,20240805,0.15,Y,323410,5000,23848 억,,81959698,N,N,56142,N,00,N
20250509,161040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-400,5,-1.73,6096793875,266356,38.91,23050,23150,22650,30000,16200,23100,22889.76,17.17,19522,60850,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108274,24.59,1.65,12,0.06,923.00,13739.00,26350,20240508,-13.85,18490,20240805,22.77,25450,-10.81,20250227,19800,14.65,20250409,25750,-11.84,20240509,18490,22.77,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,56142,N,00,N
20250509,151052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-400,5,-1.73,5487831425,239530,34.99,23050,23150,22650,30000,16200,23100,22910.83,17.17,19522,50339,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108274,24.59,1.65,12,0.05,923.00,13739.00,26350,20240508,-13.85,18490,20240805,22.77,25450,-10.81,20250227,19800,14.65,20250409,25750,-11.84,20240509,18490,22.77,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N
20250509,141048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-400,5,-1.73,5167063075,225414,32.92,23050,23150,22650,30000,16200,23100,22922.55,17.17,19522,46392,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108274,24.59,1.65,12,0.05,923.00,13739.00,26350,20240508,-13.85,18490,20240805,22.77,25450,-10.81,20250227,19800,14.65,20250409,25750,-11.84,20240509,18490,22.77,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,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 161040 55 20.00 KOSPI200 금융 N N N Y 40 N 23050 350 2 1.54 5126020000 223785 84.02 22800 23050 22750 29500 15900 22700 22905.22 17.18 0 -11367 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 109943 24.97 1.68 12 0.05 923.00 13739.00 26350 20240508 -12.52 18490 20240805 24.66 25450 -9.43 20250227 19800 16.41 20250409 25450 -9.43 20250227 18490 24.66 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 32029 N 00 N
3 20250512 151051 55 20.00 KOSPI200 금융 N N N Y 40 N 22900 200 2 0.88 3880525350 169692 63.71 22800 23000 22750 29500 15900 22700 22868.05 17.18 0 -17653 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 109228 24.81 1.67 12 0.04 923.00 13739.00 26350 20240508 -13.09 18490 20240805 23.85 25450 -10.02 20250227 19800 15.66 20250409 25450 -10.02 20250227 18490 23.85 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
4 20250512 141050 55 20.00 KOSPI200 금융 N N N Y 40 N 22800 100 2 0.44 3104573375 135778 50.98 22800 23000 22750 29500 15900 22700 22865.07 17.18 0 -7947 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 108751 24.70 1.66 12 0.03 923.00 13739.00 26350 20240508 -13.47 18490 20240805 23.31 25450 -10.41 20250227 19800 15.15 20250409 25450 -10.41 20250227 18490 23.31 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
5 20250512 131050 55 20.00 KOSPI200 금융 N N N Y 40 N 22800 100 2 0.44 2554666200 111671 41.93 22800 23000 22750 29500 15900 22700 22876.72 17.18 0 -4771 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 108751 24.70 1.66 12 0.02 923.00 13739.00 26350 20240508 -13.47 18490 20240805 23.31 25450 -10.41 20250227 19800 15.15 20250409 25450 -10.41 20250227 18490 23.31 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
6 20250512 121050 55 20.00 KOSPI200 금융 N N N Y 40 N 22800 100 2 0.44 2169196450 94756 35.57 22800 23000 22750 29500 15900 22700 22892.44 17.18 0 -4866 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 108751 24.70 1.66 12 0.02 923.00 13739.00 26350 20240508 -13.47 18490 20240805 23.31 25450 -10.41 20250227 19800 15.15 20250409 25450 -10.41 20250227 18490 23.31 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
7 20250512 111049 55 20.00 KOSPI200 금융 N N N Y 40 N 22950 250 2 1.10 1736115200 75815 28.46 22800 23000 22750 29500 15900 22700 22899.36 17.18 0 -536 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 109466 24.86 1.67 12 0.02 923.00 13739.00 26350 20240508 -12.90 18490 20240805 24.12 25450 -9.82 20250227 19800 15.91 20250409 25450 -9.82 20250227 18490 24.12 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
8 20250512 101046 55 20.00 KOSPI200 금융 N N N Y 40 N 23000 300 2 1.32 913216275 39919 14.99 22800 23000 22750 29500 15900 22700 22876.73 17.18 0 4418 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 109705 24.92 1.67 12 0.01 923.00 13739.00 26350 20240508 -12.71 18490 20240805 24.39 25450 -9.63 20250227 19800 16.16 20250409 25450 -9.63 20250227 18490 24.39 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
9 20250512 091049 55 20.00 KOSPI200 금융 N N N Y 40 N 22750 50 2 0.22 177418100 7786 2.92 22800 22850 22750 29500 15900 22700 22786.81 17.18 0 916 23333 23016 22833 22516 22333 22925 22425 23849 6800 5000 17250 50 1 476976137 108512 24.65 1.66 12 0.00 923.00 13739.00 26350 20240508 -13.66 18490 20240805 23.04 25450 -10.61 20250227 19800 14.90 20250409 25450 -10.61 20250227 18490 23.04 20240805 0.15 Y 323410 5000 23848 억 81959698 N N 56142 N 00 N
10 20250509 161040 55 20.00 KOSPI200 금융 N N N Y 40 N 22700 -400 5 -1.73 6096793875 266356 38.91 23050 23150 22650 30000 16200 23100 22889.76 17.17 19522 60850 23633 23366 23133 22866 22633 23500 23000 23849 6900 5000 17550 50 1 476976137 108274 24.59 1.65 12 0.06 923.00 13739.00 26350 20240508 -13.85 18490 20240805 22.77 25450 -10.81 20250227 19800 14.65 20250409 25750 -11.84 20240509 18490 22.77 20240805 0.17 Y 323410 5000 23848 억 81898312 N N 56142 N 00 N
11 20250509 151052 55 20.00 KOSPI200 금융 N N N Y 40 N 22700 -400 5 -1.73 5487831425 239530 34.99 23050 23150 22650 30000 16200 23100 22910.83 17.17 19522 50339 23633 23366 23133 22866 22633 23500 23000 23849 6900 5000 17550 50 1 476976137 108274 24.59 1.65 12 0.05 923.00 13739.00 26350 20240508 -13.85 18490 20240805 22.77 25450 -10.81 20250227 19800 14.65 20250409 25750 -11.84 20240509 18490 22.77 20240805 0.17 Y 323410 5000 23848 억 81898312 N N 97057 N 00 N
12 20250509 141048 55 20.00 KOSPI200 금융 N N N Y 40 N 22700 -400 5 -1.73 5167063075 225414 32.92 23050 23150 22650 30000 16200 23100 22922.55 17.17 19522 46392 23633 23366 23133 22866 22633 23500 23000 23849 6900 5000 17550 50 1 476976137 108274 24.59 1.65 12 0.05 923.00 13739.00 26350 20240508 -13.85 18490 20240805 22.77 25450 -10.81 20250227 19800 14.65 20250409 25750 -11.84 20240509 18490 22.77 20240805 0.17 Y 323410 5000 23848 억 81898312 N N 97057 N 00 N