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
195870/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
20250516,160740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19450,-600,5,-2.99,2828587675,144814,170.52,20100,20100,19390,26050,14050,20050,19532.56,8.14,0,-5042,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3307,5.63,0.59,12,0.85,3453.00,32722.00,51500,20240503,-62.23,18930,20250509,2.75,33650,-42.20,20250227,18930,2.75,20250509,51200,-62.01,20240517,18930,2.75,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11261,N,00,N
20250516,150754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19420,-630,5,-3.14,2581538735,132098,155.54,20100,20100,19390,26050,14050,20050,19542.60,8.14,0,-9840,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3301,5.62,0.59,12,0.78,3453.00,32722.00,51500,20240503,-62.29,18930,20250509,2.59,33650,-42.29,20250227,18930,2.59,20250509,51200,-62.07,20240517,18930,2.59,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250516,140749,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19560,-490,5,-2.44,2024260625,103525,121.90,20100,20100,19390,26050,14050,20050,19553.35,8.14,0,-11470,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3325,5.66,0.60,12,0.61,3453.00,32722.00,51500,20240503,-62.02,18930,20250509,3.33,33650,-41.87,20250227,18930,3.33,20250509,51200,-61.80,20240517,18930,3.33,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250516,130746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19510,-540,5,-2.69,1855705795,94901,111.75,20100,20100,19390,26050,14050,20050,19554.12,8.14,0,-11196,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3317,5.65,0.60,12,0.56,3453.00,32722.00,51500,20240503,-62.12,18930,20250509,3.06,33650,-42.02,20250227,18930,3.06,20250509,51200,-61.89,20240517,18930,3.06,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250516,120751,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19440,-610,5,-3.04,1669990580,85356,100.51,20100,20100,19390,26050,14050,20050,19565.01,8.14,0,-11684,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3305,5.63,0.59,12,0.50,3453.00,32722.00,51500,20240503,-62.25,18930,20250509,2.69,33650,-42.23,20250227,18930,2.69,20250509,51200,-62.03,20240517,18930,2.69,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250516,110720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19450,-600,5,-2.99,1483334160,75747,89.19,20100,20100,19390,26050,14050,20050,19582.74,8.14,0,-11811,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3307,5.63,0.59,12,0.45,3453.00,32722.00,51500,20240503,-62.23,18930,20250509,2.75,33650,-42.20,20250227,18930,2.75,20250509,51200,-62.01,20240517,18930,2.75,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250516,100746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19460,-590,5,-2.94,1019223025,51861,61.07,20100,20100,19420,26050,14050,20050,19652.98,8.14,0,-15124,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3308,5.64,0.59,12,0.31,3453.00,32722.00,51500,20240503,-62.21,18930,20250509,2.80,33650,-42.17,20250227,18930,2.80,20250509,51200,-61.99,20240517,18930,2.80,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250516,090754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19830,-220,5,-1.10,195263100,9825,11.57,20100,20100,19810,26050,14050,20050,19874.11,8.14,0,-6146,20756,20402,20196,19842,19636,20300,19740,850,6000,5000,14030,10,1,17000000,3371,5.74,0.61,12,0.06,3453.00,32722.00,51500,20240503,-61.50,18930,20250509,4.75,33650,-41.07,20250227,18930,4.75,20250509,51200,-61.27,20240517,18930,4.75,20250509,2.45,Y,195870,5000,850 억,,1383873,N,N,11778,N,00,N
20250515,160847,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20050,-350,5,-1.72,1710974980,84926,55.00,20500,20550,19990,26500,14300,20400,20146.66,8.24,0,3935,21133,20766,20433,20066,19733,20950,20250,850,6100,5000,14280,50,1,17000000,3409,5.81,0.61,12,0.50,3453.00,32722.00,51500,20240503,-61.07,18930,20250509,5.92,33650,-40.42,20250227,18930,5.92,20250509,51200,-60.84,20240517,18930,5.92,20250509,2.41,Y,195870,5000,850 억,,1400616,N,N,11778,N,00,N
20250515,150857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20050,-350,5,-1.72,1567576180,77771,50.37,20500,20550,19990,26500,14300,20400,20156.31,8.24,0,5587,21133,20766,20433,20066,19733,20950,20250,850,6100,5000,14280,50,1,17000000,3409,5.81,0.61,12,0.46,3453.00,32722.00,51500,20240503,-61.07,18930,20250509,5.92,33650,-40.42,20250227,18930,5.92,20250509,51200,-60.84,20240517,18930,5.92,20250509,2.41,Y,195870,5000,850 억,,1400616,N,N,10906,N,00,N
20250515,140857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20150,-250,5,-1.23,1385935780,68724,44.51,20500,20550,19990,26500,14300,20400,20166.69,8.24,0,5780,21133,20766,20433,20066,19733,20950,20250,850,6100,5000,14280,50,1,17000000,3426,5.84,0.62,12,0.40,3453.00,32722.00,51500,20240503,-60.87,18930,20250509,6.44,33650,-40.12,20250227,18930,6.44,20250509,51200,-60.64,20240517,18930,6.44,20250509,2.41,Y,195870,5000,850 억,,1400616,N,N,10906,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 160740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19450 -600 5 -2.99 2828587675 144814 170.52 20100 20100 19390 26050 14050 20050 19532.56 8.14 0 -5042 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3307 5.63 0.59 12 0.85 3453.00 32722.00 51500 20240503 -62.23 18930 20250509 2.75 33650 -42.20 20250227 18930 2.75 20250509 51200 -62.01 20240517 18930 2.75 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11261 N 00 N
3 20250516 150754 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19420 -630 5 -3.14 2581538735 132098 155.54 20100 20100 19390 26050 14050 20050 19542.60 8.14 0 -9840 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3301 5.62 0.59 12 0.78 3453.00 32722.00 51500 20240503 -62.29 18930 20250509 2.59 33650 -42.29 20250227 18930 2.59 20250509 51200 -62.07 20240517 18930 2.59 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
4 20250516 140749 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19560 -490 5 -2.44 2024260625 103525 121.90 20100 20100 19390 26050 14050 20050 19553.35 8.14 0 -11470 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3325 5.66 0.60 12 0.61 3453.00 32722.00 51500 20240503 -62.02 18930 20250509 3.33 33650 -41.87 20250227 18930 3.33 20250509 51200 -61.80 20240517 18930 3.33 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
5 20250516 130746 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19510 -540 5 -2.69 1855705795 94901 111.75 20100 20100 19390 26050 14050 20050 19554.12 8.14 0 -11196 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3317 5.65 0.60 12 0.56 3453.00 32722.00 51500 20240503 -62.12 18930 20250509 3.06 33650 -42.02 20250227 18930 3.06 20250509 51200 -61.89 20240517 18930 3.06 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
6 20250516 120751 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19440 -610 5 -3.04 1669990580 85356 100.51 20100 20100 19390 26050 14050 20050 19565.01 8.14 0 -11684 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3305 5.63 0.59 12 0.50 3453.00 32722.00 51500 20240503 -62.25 18930 20250509 2.69 33650 -42.23 20250227 18930 2.69 20250509 51200 -62.03 20240517 18930 2.69 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
7 20250516 110720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19450 -600 5 -2.99 1483334160 75747 89.19 20100 20100 19390 26050 14050 20050 19582.74 8.14 0 -11811 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3307 5.63 0.59 12 0.45 3453.00 32722.00 51500 20240503 -62.23 18930 20250509 2.75 33650 -42.20 20250227 18930 2.75 20250509 51200 -62.01 20240517 18930 2.75 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
8 20250516 100746 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19460 -590 5 -2.94 1019223025 51861 61.07 20100 20100 19420 26050 14050 20050 19652.98 8.14 0 -15124 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3308 5.64 0.59 12 0.31 3453.00 32722.00 51500 20240503 -62.21 18930 20250509 2.80 33650 -42.17 20250227 18930 2.80 20250509 51200 -61.99 20240517 18930 2.80 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
9 20250516 090754 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19830 -220 5 -1.10 195263100 9825 11.57 20100 20100 19810 26050 14050 20050 19874.11 8.14 0 -6146 20756 20402 20196 19842 19636 20300 19740 850 6000 5000 14030 10 1 17000000 3371 5.74 0.61 12 0.06 3453.00 32722.00 51500 20240503 -61.50 18930 20250509 4.75 33650 -41.07 20250227 18930 4.75 20250509 51200 -61.27 20240517 18930 4.75 20250509 2.45 Y 195870 5000 850 억 1383873 N N 11778 N 00 N
10 20250515 160847 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20050 -350 5 -1.72 1710974980 84926 55.00 20500 20550 19990 26500 14300 20400 20146.66 8.24 0 3935 21133 20766 20433 20066 19733 20950 20250 850 6100 5000 14280 50 1 17000000 3409 5.81 0.61 12 0.50 3453.00 32722.00 51500 20240503 -61.07 18930 20250509 5.92 33650 -40.42 20250227 18930 5.92 20250509 51200 -60.84 20240517 18930 5.92 20250509 2.41 Y 195870 5000 850 억 1400616 N N 11778 N 00 N
11 20250515 150857 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20050 -350 5 -1.72 1567576180 77771 50.37 20500 20550 19990 26500 14300 20400 20156.31 8.24 0 5587 21133 20766 20433 20066 19733 20950 20250 850 6100 5000 14280 50 1 17000000 3409 5.81 0.61 12 0.46 3453.00 32722.00 51500 20240503 -61.07 18930 20250509 5.92 33650 -40.42 20250227 18930 5.92 20250509 51200 -60.84 20240517 18930 5.92 20250509 2.41 Y 195870 5000 850 억 1400616 N N 10906 N 00 N
12 20250515 140857 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20150 -250 5 -1.23 1385935780 68724 44.51 20500 20550 19990 26500 14300 20400 20166.69 8.24 0 5780 21133 20766 20433 20066 19733 20950 20250 850 6100 5000 14280 50 1 17000000 3426 5.84 0.62 12 0.40 3453.00 32722.00 51500 20240503 -60.87 18930 20250509 6.44 33650 -40.12 20250227 18930 6.44 20250509 51200 -60.64 20240517 18930 6.44 20250509 2.41 Y 195870 5000 850 억 1400616 N N 10906 N 00 N