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
011070/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
20250516,160229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147500,-1600,5,-1.07,8358786550,56843,59.78,149600,149700,145900,193800,104400,149100,147049.58,23.36,0,-2227,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34909,7.77,0.65,12,0.24,18983.00,226229.00,305500,20240717,-51.72,121000,20250409,21.90,178900,-17.55,20250306,121000,21.90,20250409,305500,-51.72,20240717,121000,21.90,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,9538,N,00,N
20250516,150232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147100,-2000,5,-1.34,7477553600,50860,53.49,149600,149700,145900,193800,104400,149100,147022.29,23.36,0,-3076,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34814,7.75,0.65,12,0.21,18983.00,226229.00,305500,20240717,-51.85,121000,20250409,21.57,178900,-17.78,20250306,121000,21.57,20250409,305500,-51.85,20240717,121000,21.57,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250516,140232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147200,-1900,5,-1.27,6254311250,42557,44.76,149600,149700,145900,193800,104400,149100,146963.16,23.36,0,-3321,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34838,7.75,0.65,12,0.18,18983.00,226229.00,305500,20240717,-51.82,121000,20250409,21.65,178900,-17.72,20250306,121000,21.65,20250409,305500,-51.82,20240717,121000,21.65,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250516,130231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147000,-2100,5,-1.41,5371498250,36555,38.44,149600,149700,145900,193800,104400,149100,146942.91,23.36,0,-2985,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34791,7.74,0.65,12,0.15,18983.00,226229.00,305500,20240717,-51.88,121000,20250409,21.49,178900,-17.83,20250306,121000,21.49,20250409,305500,-51.88,20240717,121000,21.49,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250516,120231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146800,-2300,5,-1.54,4553188750,30980,32.58,149600,149700,145900,193800,104400,149100,146971.88,23.36,0,-4044,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34743,7.73,0.65,12,0.13,18983.00,226229.00,305500,20240717,-51.95,121000,20250409,21.32,178900,-17.94,20250306,121000,21.32,20250409,305500,-51.95,20240717,121000,21.32,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250516,110225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146500,-2600,5,-1.74,4172161050,28383,29.85,149600,149700,145900,193800,104400,149100,146995.07,23.36,0,-3392,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34672,7.72,0.65,12,0.12,18983.00,226229.00,305500,20240717,-52.05,121000,20250409,21.07,178900,-18.11,20250306,121000,21.07,20250409,305500,-52.05,20240717,121000,21.07,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250516,100233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146400,-2700,5,-1.81,3109074000,21125,22.22,149600,149700,145900,193800,104400,149100,147175.10,23.36,0,-3672,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,34649,7.71,0.65,12,0.09,18983.00,226229.00,305500,20240717,-52.08,121000,20250409,20.99,178900,-18.17,20250306,121000,20.99,20250409,305500,-52.08,20240717,121000,20.99,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250516,090232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,148600,-500,5,-0.34,286701300,1924,2.02,149600,149700,148100,193800,104400,149100,149013.15,23.36,0,-934,153566,151332,149866,147632,146166,150600,146900,1183,44700,5000,107350,100,1,23667107,35169,7.83,0.66,12,0.01,18983.00,226229.00,305500,20240717,-51.36,121000,20250409,22.81,178900,-16.94,20250306,121000,22.81,20250409,305500,-51.36,20240717,121000,22.81,20250409,1.12,Y,011070,5000,1183 억,,5528055,N,N,20510,N,00,N
20250515,160244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,149100,-2400,5,-1.58,14035852100,93585,37.03,150200,152100,148400,196900,106100,151500,149979.94,23.31,0,1497,159566,155532,152866,148832,146166,154200,147500,1183,45400,5000,109080,100,1,23667107,35288,7.85,0.66,12,0.40,18983.00,226229.00,305500,20240717,-51.19,121000,20250409,23.22,178900,-16.66,20250306,121000,23.22,20250409,305500,-51.19,20240717,121000,23.22,20250409,1.17,Y,011070,5000,1183 억,,5516545,N,N,20510,N,00,N
20250515,150246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,148600,-2900,5,-1.91,12040996150,80180,31.73,150200,152100,148500,196900,106100,151500,150174.56,23.31,0,3379,159566,155532,152866,148832,146166,154200,147500,1183,45400,5000,109080,100,1,23667107,35169,7.83,0.66,12,0.34,18983.00,226229.00,305500,20240717,-51.36,121000,20250409,22.81,178900,-16.94,20250306,121000,22.81,20250409,305500,-51.36,20240717,121000,22.81,20250409,1.17,Y,011070,5000,1183 억,,5516545,N,N,43033,N,00,N
20250515,140246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,149700,-1800,5,-1.19,8878782050,58952,23.33,150200,152100,149500,196900,106100,151500,150610.36,23.31,0,2663,159566,155532,152866,148832,146166,154200,147500,1183,45400,5000,109080,100,1,23667107,35430,7.89,0.66,12,0.25,18983.00,226229.00,305500,20240717,-51.00,121000,20250409,23.72,178900,-16.32,20250306,121000,23.72,20250409,305500,-51.00,20240717,121000,23.72,20250409,1.17,Y,011070,5000,1183 억,,5516545,N,N,43033,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 160229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147500 -1600 5 -1.07 8358786550 56843 59.78 149600 149700 145900 193800 104400 149100 147049.58 23.36 0 -2227 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34909 7.77 0.65 12 0.24 18983.00 226229.00 305500 20240717 -51.72 121000 20250409 21.90 178900 -17.55 20250306 121000 21.90 20250409 305500 -51.72 20240717 121000 21.90 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 9538 N 00 N
3 20250516 150232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147100 -2000 5 -1.34 7477553600 50860 53.49 149600 149700 145900 193800 104400 149100 147022.29 23.36 0 -3076 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34814 7.75 0.65 12 0.21 18983.00 226229.00 305500 20240717 -51.85 121000 20250409 21.57 178900 -17.78 20250306 121000 21.57 20250409 305500 -51.85 20240717 121000 21.57 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
4 20250516 140232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147200 -1900 5 -1.27 6254311250 42557 44.76 149600 149700 145900 193800 104400 149100 146963.16 23.36 0 -3321 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34838 7.75 0.65 12 0.18 18983.00 226229.00 305500 20240717 -51.82 121000 20250409 21.65 178900 -17.72 20250306 121000 21.65 20250409 305500 -51.82 20240717 121000 21.65 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
5 20250516 130231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147000 -2100 5 -1.41 5371498250 36555 38.44 149600 149700 145900 193800 104400 149100 146942.91 23.36 0 -2985 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34791 7.74 0.65 12 0.15 18983.00 226229.00 305500 20240717 -51.88 121000 20250409 21.49 178900 -17.83 20250306 121000 21.49 20250409 305500 -51.88 20240717 121000 21.49 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
6 20250516 120231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146800 -2300 5 -1.54 4553188750 30980 32.58 149600 149700 145900 193800 104400 149100 146971.88 23.36 0 -4044 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34743 7.73 0.65 12 0.13 18983.00 226229.00 305500 20240717 -51.95 121000 20250409 21.32 178900 -17.94 20250306 121000 21.32 20250409 305500 -51.95 20240717 121000 21.32 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
7 20250516 110225 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146500 -2600 5 -1.74 4172161050 28383 29.85 149600 149700 145900 193800 104400 149100 146995.07 23.36 0 -3392 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34672 7.72 0.65 12 0.12 18983.00 226229.00 305500 20240717 -52.05 121000 20250409 21.07 178900 -18.11 20250306 121000 21.07 20250409 305500 -52.05 20240717 121000 21.07 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
8 20250516 100233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146400 -2700 5 -1.81 3109074000 21125 22.22 149600 149700 145900 193800 104400 149100 147175.10 23.36 0 -3672 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 34649 7.71 0.65 12 0.09 18983.00 226229.00 305500 20240717 -52.08 121000 20250409 20.99 178900 -18.17 20250306 121000 20.99 20250409 305500 -52.08 20240717 121000 20.99 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
9 20250516 090232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 148600 -500 5 -0.34 286701300 1924 2.02 149600 149700 148100 193800 104400 149100 149013.15 23.36 0 -934 153566 151332 149866 147632 146166 150600 146900 1183 44700 5000 107350 100 1 23667107 35169 7.83 0.66 12 0.01 18983.00 226229.00 305500 20240717 -51.36 121000 20250409 22.81 178900 -16.94 20250306 121000 22.81 20250409 305500 -51.36 20240717 121000 22.81 20250409 1.12 Y 011070 5000 1183 억 5528055 N N 20510 N 00 N
10 20250515 160244 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 149100 -2400 5 -1.58 14035852100 93585 37.03 150200 152100 148400 196900 106100 151500 149979.94 23.31 0 1497 159566 155532 152866 148832 146166 154200 147500 1183 45400 5000 109080 100 1 23667107 35288 7.85 0.66 12 0.40 18983.00 226229.00 305500 20240717 -51.19 121000 20250409 23.22 178900 -16.66 20250306 121000 23.22 20250409 305500 -51.19 20240717 121000 23.22 20250409 1.17 Y 011070 5000 1183 억 5516545 N N 20510 N 00 N
11 20250515 150246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 148600 -2900 5 -1.91 12040996150 80180 31.73 150200 152100 148500 196900 106100 151500 150174.56 23.31 0 3379 159566 155532 152866 148832 146166 154200 147500 1183 45400 5000 109080 100 1 23667107 35169 7.83 0.66 12 0.34 18983.00 226229.00 305500 20240717 -51.36 121000 20250409 22.81 178900 -16.94 20250306 121000 22.81 20250409 305500 -51.36 20240717 121000 22.81 20250409 1.17 Y 011070 5000 1183 억 5516545 N N 43033 N 00 N
12 20250515 140246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 149700 -1800 5 -1.19 8878782050 58952 23.33 150200 152100 149500 196900 106100 151500 150610.36 23.31 0 2663 159566 155532 152866 148832 146166 154200 147500 1183 45400 5000 109080 100 1 23667107 35430 7.89 0.66 12 0.25 18983.00 226229.00 305500 20240717 -51.00 121000 20250409 23.72 178900 -16.32 20250306 121000 23.72 20250409 305500 -51.00 20240717 121000 23.72 20250409 1.17 Y 011070 5000 1183 억 5516545 N N 43033 N 00 N