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
015760/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
20250512,160304,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,-50,5,-0.19,53149796425,1973499,81.88,27000,27150,26650,35000,18900,26950,26931.76,45.52,18813,-158005,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172688,4.95,0.43,12,0.31,5439.00,62177.00,27150,20250512,-0.92,18190,20240805,47.88,27150,-0.92,20250512,19400,38.66,20250102,27150,-0.92,20250512,18190,47.88,20240805,0.23,Y,015760,5000,32098 억,,116884092,N,N,23392,N,00,N
20250512,150306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26850,-100,5,-0.37,47663800425,1769334,73.41,27000,27150,26650,35000,18900,26950,26938.84,45.55,95411,-128234,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172367,4.94,0.43,12,0.28,5439.00,62177.00,27150,20250512,-1.10,18190,20240805,47.61,27150,-1.10,20250512,19400,38.40,20250102,27150,-1.10,20250512,18190,47.61,20240805,0.23,Y,015760,5000,32098 억,,116960690,N,N,24302,N,00,N
20250512,140306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26800,-150,5,-0.56,40845242100,1515373,62.87,27000,27150,26650,35000,18900,26950,26953.92,45.55,110648,-95591,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172046,4.93,0.43,12,0.24,5439.00,62177.00,27150,20250512,-1.29,18190,20240805,47.33,27150,-1.29,20250512,19400,38.14,20250102,27150,-1.29,20250512,18190,47.33,20240805,0.23,Y,015760,5000,32098 억,,116975927,N,N,24302,N,00,N
20250512,130305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,-50,5,-0.19,32766422150,1215262,50.42,27000,27150,26650,35000,18900,26950,26962.43,45.56,126501,-14456,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172688,4.95,0.43,12,0.19,5439.00,62177.00,27150,20250512,-0.92,18190,20240805,47.88,27150,-0.92,20250512,19400,38.66,20250102,27150,-0.92,20250512,18190,47.88,20240805,0.23,Y,015760,5000,32098 억,,116991780,N,N,24302,N,00,N
20250512,120306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26950,0,3,0.00,28056133525,1040637,43.17,27000,27150,26650,35000,18900,26950,26960.54,45.56,137563,19137,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,173009,4.95,0.43,12,0.16,5439.00,62177.00,27150,20250512,-0.74,18190,20240805,48.16,27150,-0.74,20250512,19400,38.92,20250102,27150,-0.74,20250512,18190,48.16,20240805,0.23,Y,015760,5000,32098 억,,117002842,N,N,24302,N,00,N
20250512,110306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,27150,200,2,0.74,23029780075,854701,35.46,27000,27150,26650,35000,18900,26950,26944.84,45.58,169600,51568,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,174293,4.99,0.44,12,0.13,5439.00,62177.00,27150,20250512,0.00,18190,20240805,49.26,27150,0.00,20250512,19400,39.95,20250102,27150,0.00,20250512,18190,49.26,20240805,0.23,Y,015760,5000,32098 억,,117034879,N,N,24302,N,00,N
20250512,100306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,-50,5,-0.19,15532404450,577498,23.96,27000,27150,26650,35000,18900,26950,26896.03,45.54,74971,-30358,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,172688,4.95,0.43,12,0.09,5439.00,62177.00,27150,20250512,-0.92,18190,20240805,47.88,27150,-0.92,20250512,19400,38.66,20250102,27150,-0.92,20250512,18190,47.88,20240805,0.23,Y,015760,5000,32098 억,,116940250,N,N,24302,N,00,N
20250512,090306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,27000,50,2,0.19,2499623675,92539,3.84,27000,27100,26900,35000,18900,26950,27011.58,45.51,6022,-21471,27316,27132,26816,26632,26316,27225,26725,32098,8050,5000,20480,50,1,641964077,173330,4.96,0.43,12,0.01,5439.00,62177.00,27100,20250512,-0.37,18190,20240805,48.43,27100,-0.37,20250512,19400,39.18,20250102,27100,-0.37,20250512,18190,48.43,20240805,0.23,Y,015760,5000,32098 억,,116871301,N,N,24302,N,00,N
20250509,160307,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26950,550,2,2.08,64754508400,2410304,127.19,26500,27000,26500,34300,18500,26400,26865.70,45.49,697943,231373,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,173009,4.95,0.43,12,0.38,5439.00,62177.00,27000,20250509,-0.19,18190,20240805,48.16,27000,-0.19,20250509,19400,38.92,20250102,27000,-0.19,20250509,18190,48.16,20240805,0.22,Y,015760,5000,32098 억,,116802581,N,N,24302,N,00,N
20250509,150306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26950,550,2,2.08,58919880850,2193656,115.75,26500,27000,26500,34300,18500,26400,26859.22,45.50,734908,247355,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,173009,4.95,0.43,12,0.34,5439.00,62177.00,27000,20250509,-0.19,18190,20240805,48.16,27000,-0.19,20250509,19400,38.92,20250102,27000,-0.19,20250509,18190,48.16,20240805,0.22,Y,015760,5000,32098 억,,116839546,N,N,6931,N,00,N
20250509,140305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,500,2,1.89,49044255025,1826714,96.39,26500,27000,26500,34300,18500,26400,26848.35,45.50,725127,269656,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,172688,4.95,0.43,12,0.28,5439.00,62177.00,27000,20250509,-0.37,18190,20240805,47.88,27000,-0.37,20250509,19400,38.66,20250102,27000,-0.37,20250509,18190,47.88,20240805,0.22,Y,015760,5000,32098 억,,116829765,N,N,6931,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 160304 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26900 -50 5 -0.19 53149796425 1973499 81.88 27000 27150 26650 35000 18900 26950 26931.76 45.52 18813 -158005 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 172688 4.95 0.43 12 0.31 5439.00 62177.00 27150 20250512 -0.92 18190 20240805 47.88 27150 -0.92 20250512 19400 38.66 20250102 27150 -0.92 20250512 18190 47.88 20240805 0.23 Y 015760 5000 32098 억 116884092 N N 23392 N 00 N
3 20250512 150306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26850 -100 5 -0.37 47663800425 1769334 73.41 27000 27150 26650 35000 18900 26950 26938.84 45.55 95411 -128234 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 172367 4.94 0.43 12 0.28 5439.00 62177.00 27150 20250512 -1.10 18190 20240805 47.61 27150 -1.10 20250512 19400 38.40 20250102 27150 -1.10 20250512 18190 47.61 20240805 0.23 Y 015760 5000 32098 억 116960690 N N 24302 N 00 N
4 20250512 140306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26800 -150 5 -0.56 40845242100 1515373 62.87 27000 27150 26650 35000 18900 26950 26953.92 45.55 110648 -95591 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 172046 4.93 0.43 12 0.24 5439.00 62177.00 27150 20250512 -1.29 18190 20240805 47.33 27150 -1.29 20250512 19400 38.14 20250102 27150 -1.29 20250512 18190 47.33 20240805 0.23 Y 015760 5000 32098 억 116975927 N N 24302 N 00 N
5 20250512 130305 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26900 -50 5 -0.19 32766422150 1215262 50.42 27000 27150 26650 35000 18900 26950 26962.43 45.56 126501 -14456 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 172688 4.95 0.43 12 0.19 5439.00 62177.00 27150 20250512 -0.92 18190 20240805 47.88 27150 -0.92 20250512 19400 38.66 20250102 27150 -0.92 20250512 18190 47.88 20240805 0.23 Y 015760 5000 32098 억 116991780 N N 24302 N 00 N
6 20250512 120306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26950 0 3 0.00 28056133525 1040637 43.17 27000 27150 26650 35000 18900 26950 26960.54 45.56 137563 19137 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 173009 4.95 0.43 12 0.16 5439.00 62177.00 27150 20250512 -0.74 18190 20240805 48.16 27150 -0.74 20250512 19400 38.92 20250102 27150 -0.74 20250512 18190 48.16 20240805 0.23 Y 015760 5000 32098 억 117002842 N N 24302 N 00 N
7 20250512 110306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 27150 200 2 0.74 23029780075 854701 35.46 27000 27150 26650 35000 18900 26950 26944.84 45.58 169600 51568 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 174293 4.99 0.44 12 0.13 5439.00 62177.00 27150 20250512 0.00 18190 20240805 49.26 27150 0.00 20250512 19400 39.95 20250102 27150 0.00 20250512 18190 49.26 20240805 0.23 Y 015760 5000 32098 억 117034879 N N 24302 N 00 N
8 20250512 100306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26900 -50 5 -0.19 15532404450 577498 23.96 27000 27150 26650 35000 18900 26950 26896.03 45.54 74971 -30358 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 172688 4.95 0.43 12 0.09 5439.00 62177.00 27150 20250512 -0.92 18190 20240805 47.88 27150 -0.92 20250512 19400 38.66 20250102 27150 -0.92 20250512 18190 47.88 20240805 0.23 Y 015760 5000 32098 억 116940250 N N 24302 N 00 N
9 20250512 090306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 27000 50 2 0.19 2499623675 92539 3.84 27000 27100 26900 35000 18900 26950 27011.58 45.51 6022 -21471 27316 27132 26816 26632 26316 27225 26725 32098 8050 5000 20480 50 1 641964077 173330 4.96 0.43 12 0.01 5439.00 62177.00 27100 20250512 -0.37 18190 20240805 48.43 27100 -0.37 20250512 19400 39.18 20250102 27100 -0.37 20250512 18190 48.43 20240805 0.23 Y 015760 5000 32098 억 116871301 N N 24302 N 00 N
10 20250509 160307 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26950 550 2 2.08 64754508400 2410304 127.19 26500 27000 26500 34300 18500 26400 26865.70 45.49 697943 231373 26866 26632 26466 26232 26066 26550 26150 32098 7900 5000 20060 50 1 641964077 173009 4.95 0.43 12 0.38 5439.00 62177.00 27000 20250509 -0.19 18190 20240805 48.16 27000 -0.19 20250509 19400 38.92 20250102 27000 -0.19 20250509 18190 48.16 20240805 0.22 Y 015760 5000 32098 억 116802581 N N 24302 N 00 N
11 20250509 150306 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26950 550 2 2.08 58919880850 2193656 115.75 26500 27000 26500 34300 18500 26400 26859.22 45.50 734908 247355 26866 26632 26466 26232 26066 26550 26150 32098 7900 5000 20060 50 1 641964077 173009 4.95 0.43 12 0.34 5439.00 62177.00 27000 20250509 -0.19 18190 20240805 48.16 27000 -0.19 20250509 19400 38.92 20250102 27000 -0.19 20250509 18190 48.16 20240805 0.22 Y 015760 5000 32098 억 116839546 N N 6931 N 00 N
12 20250509 140305 55 20.00 KOSPI200 신고가 전기·가스 N N N Y 40 Y 26900 500 2 1.89 49044255025 1826714 96.39 26500 27000 26500 34300 18500 26400 26848.35 45.50 725127 269656 26866 26632 26466 26232 26066 26550 26150 32098 7900 5000 20060 50 1 641964077 172688 4.95 0.43 12 0.28 5439.00 62177.00 27000 20250509 -0.37 18190 20240805 47.88 27000 -0.37 20250509 19400 38.66 20250102 27000 -0.37 20250509 18190 47.88 20240805 0.22 Y 015760 5000 32098 억 116829765 N N 6931 N 00 N