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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010120/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
20250516,160224,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,243000,4000,2,1.67,43790347500,180641,112.44,235500,244500,235500,310500,167500,239000,242416.36,22.88,0,34281,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72900,30.54,3.94,12,0.60,7957.00,61669.00,303500,20250219,-19.93,126200,20240909,92.55,303500,-19.93,20250219,146800,65.53,20250409,303500,-19.93,20250219,126200,92.55,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12691,N,00,N
20250516,150227,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,244000,5000,2,2.09,39513976500,163058,101.49,235500,244500,235500,310500,167500,239000,242330.81,22.88,0,33565,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,73200,30.66,3.96,12,0.54,7957.00,61669.00,303500,20250219,-19.60,126200,20240909,93.34,303500,-19.60,20250219,146800,66.21,20250409,303500,-19.60,20250219,126200,93.34,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250516,140227,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,243000,4000,2,1.67,31830079250,131508,81.86,235500,244500,235500,310500,167500,239000,242039.11,22.88,0,22177,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72900,30.54,3.94,12,0.44,7957.00,61669.00,303500,20250219,-19.93,126200,20240909,92.55,303500,-19.93,20250219,146800,65.53,20250409,303500,-19.93,20250219,126200,92.55,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250516,130226,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,242000,3000,2,1.26,27620309000,114159,71.06,235500,244500,235500,310500,167500,239000,241945.96,22.88,0,22531,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72600,30.41,3.92,12,0.38,7957.00,61669.00,303500,20250219,-20.26,126200,20240909,91.76,303500,-20.26,20250219,146800,64.85,20250409,303500,-20.26,20250219,126200,91.76,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250516,120225,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,243000,4000,2,1.67,24773223500,102419,63.75,235500,244500,235500,310500,167500,239000,241881.13,22.88,0,22168,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72900,30.54,3.94,12,0.34,7957.00,61669.00,303500,20250219,-19.93,126200,20240909,92.55,303500,-19.93,20250219,146800,65.53,20250409,303500,-19.93,20250219,126200,92.55,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250516,110220,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,242000,3000,2,1.26,21845969750,90360,56.24,235500,244500,235500,310500,167500,239000,241765.93,22.88,0,19573,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72600,30.41,3.92,12,0.30,7957.00,61669.00,303500,20250219,-20.26,126200,20240909,91.76,303500,-20.26,20250219,146800,64.85,20250409,303500,-20.26,20250219,126200,91.76,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250516,100228,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,242500,3500,2,1.46,16340037500,67649,42.11,235500,244500,235500,310500,167500,239000,241541.45,22.88,0,18445,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72750,30.48,3.93,12,0.23,7957.00,61669.00,303500,20250219,-20.10,126200,20240909,92.16,303500,-20.10,20250219,146800,65.19,20250409,303500,-20.10,20250219,126200,92.16,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250516,090227,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,240500,1500,2,0.63,2315182000,9755,6.07,235500,241000,235500,310500,167500,239000,237332.85,22.88,0,5075,247333,243166,238333,234166,229333,245250,236250,1500,71500,5000,172080,500,1,30000000,72150,30.22,3.90,12,0.03,7957.00,61669.00,303500,20250219,-20.76,126200,20240909,90.57,303500,-20.76,20250219,146800,63.83,20250409,303500,-20.76,20250219,126200,90.57,20240909,0.97,Y,010120,5000,1500 억,,6865230,N,N,12636,N,00,N
20250515,160239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,239000,0,3,0.00,38247573000,160659,87.77,238500,242500,233500,310500,167500,239000,238066.57,22.89,0,16618,243666,241332,238166,235832,232666,239750,234250,1500,71500,5000,172080,500,1,30000000,71700,30.04,3.88,12,0.54,7957.00,61669.00,303500,20250219,-21.25,126200,20240909,89.38,303500,-21.25,20250219,146800,62.81,20250409,303500,-21.25,20250219,126200,89.38,20240909,0.98,Y,010120,5000,1500 억,,6868248,N,N,12636,N,00,N
20250515,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,239000,0,3,0.00,35262274500,148164,80.95,238500,242500,233500,310500,167500,239000,237994.89,22.89,0,12845,243666,241332,238166,235832,232666,239750,234250,1500,71500,5000,172080,500,1,30000000,71700,30.04,3.88,12,0.49,7957.00,61669.00,303500,20250219,-21.25,126200,20240909,89.38,303500,-21.25,20250219,146800,62.81,20250409,303500,-21.25,20250219,126200,89.38,20240909,0.98,Y,010120,5000,1500 억,,6868248,N,N,18029,N,00,N
20250515,140240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,238000,-1000,5,-0.42,31423330250,132089,72.16,238500,242500,233500,310500,167500,239000,237895.13,22.89,0,12757,243666,241332,238166,235832,232666,239750,234250,1500,71500,5000,172080,500,1,30000000,71400,29.91,3.86,12,0.44,7957.00,61669.00,303500,20250219,-21.58,126200,20240909,88.59,303500,-21.58,20250219,146800,62.13,20250409,303500,-21.58,20250219,126200,88.59,20240909,0.98,Y,010120,5000,1500 억,,6868248,N,N,18029,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 20250516 160224 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 243000 4000 2 1.67 43790347500 180641 112.44 235500 244500 235500 310500 167500 239000 242416.36 22.88 0 34281 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72900 30.54 3.94 12 0.60 7957.00 61669.00 303500 20250219 -19.93 126200 20240909 92.55 303500 -19.93 20250219 146800 65.53 20250409 303500 -19.93 20250219 126200 92.55 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12691 N 00 N
3 20250516 150227 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 244000 5000 2 2.09 39513976500 163058 101.49 235500 244500 235500 310500 167500 239000 242330.81 22.88 0 33565 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 73200 30.66 3.96 12 0.54 7957.00 61669.00 303500 20250219 -19.60 126200 20240909 93.34 303500 -19.60 20250219 146800 66.21 20250409 303500 -19.60 20250219 126200 93.34 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
4 20250516 140227 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 243000 4000 2 1.67 31830079250 131508 81.86 235500 244500 235500 310500 167500 239000 242039.11 22.88 0 22177 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72900 30.54 3.94 12 0.44 7957.00 61669.00 303500 20250219 -19.93 126200 20240909 92.55 303500 -19.93 20250219 146800 65.53 20250409 303500 -19.93 20250219 126200 92.55 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
5 20250516 130226 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 242000 3000 2 1.26 27620309000 114159 71.06 235500 244500 235500 310500 167500 239000 241945.96 22.88 0 22531 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72600 30.41 3.92 12 0.38 7957.00 61669.00 303500 20250219 -20.26 126200 20240909 91.76 303500 -20.26 20250219 146800 64.85 20250409 303500 -20.26 20250219 126200 91.76 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
6 20250516 120225 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 243000 4000 2 1.67 24773223500 102419 63.75 235500 244500 235500 310500 167500 239000 241881.13 22.88 0 22168 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72900 30.54 3.94 12 0.34 7957.00 61669.00 303500 20250219 -19.93 126200 20240909 92.55 303500 -19.93 20250219 146800 65.53 20250409 303500 -19.93 20250219 126200 92.55 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
7 20250516 110220 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 242000 3000 2 1.26 21845969750 90360 56.24 235500 244500 235500 310500 167500 239000 241765.93 22.88 0 19573 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72600 30.41 3.92 12 0.30 7957.00 61669.00 303500 20250219 -20.26 126200 20240909 91.76 303500 -20.26 20250219 146800 64.85 20250409 303500 -20.26 20250219 126200 91.76 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
8 20250516 100228 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 242500 3500 2 1.46 16340037500 67649 42.11 235500 244500 235500 310500 167500 239000 241541.45 22.88 0 18445 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72750 30.48 3.93 12 0.23 7957.00 61669.00 303500 20250219 -20.10 126200 20240909 92.16 303500 -20.10 20250219 146800 65.19 20250409 303500 -20.10 20250219 126200 92.16 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
9 20250516 090227 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 240500 1500 2 0.63 2315182000 9755 6.07 235500 241000 235500 310500 167500 239000 237332.85 22.88 0 5075 247333 243166 238333 234166 229333 245250 236250 1500 71500 5000 172080 500 1 30000000 72150 30.22 3.90 12 0.03 7957.00 61669.00 303500 20250219 -20.76 126200 20240909 90.57 303500 -20.76 20250219 146800 63.83 20250409 303500 -20.76 20250219 126200 90.57 20240909 0.97 Y 010120 5000 1500 억 6865230 N N 12636 N 00 N
10 20250515 160239 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 239000 0 3 0.00 38247573000 160659 87.77 238500 242500 233500 310500 167500 239000 238066.57 22.89 0 16618 243666 241332 238166 235832 232666 239750 234250 1500 71500 5000 172080 500 1 30000000 71700 30.04 3.88 12 0.54 7957.00 61669.00 303500 20250219 -21.25 126200 20240909 89.38 303500 -21.25 20250219 146800 62.81 20250409 303500 -21.25 20250219 126200 89.38 20240909 0.98 Y 010120 5000 1500 억 6868248 N N 12636 N 00 N
11 20250515 150240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 239000 0 3 0.00 35262274500 148164 80.95 238500 242500 233500 310500 167500 239000 237994.89 22.89 0 12845 243666 241332 238166 235832 232666 239750 234250 1500 71500 5000 172080 500 1 30000000 71700 30.04 3.88 12 0.49 7957.00 61669.00 303500 20250219 -21.25 126200 20240909 89.38 303500 -21.25 20250219 146800 62.81 20250409 303500 -21.25 20250219 126200 89.38 20240909 0.98 Y 010120 5000 1500 억 6868248 N N 18029 N 00 N
12 20250515 140240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 238000 -1000 5 -0.42 31423330250 132089 72.16 238500 242500 233500 310500 167500 239000 237895.13 22.89 0 12757 243666 241332 238166 235832 232666 239750 234250 1500 71500 5000 172080 500 1 30000000 71400 29.91 3.86 12 0.44 7957.00 61669.00 303500 20250219 -21.58 126200 20240909 88.59 303500 -21.58 20250219 146800 62.13 20250409 303500 -21.58 20250219 126200 88.59 20240909 0.98 Y 010120 5000 1500 억 6868248 N N 18029 N 00 N