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
267260/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
20250516,160846,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,365000,1500,2,0.41,96780115500,264402,76.62,363500,369000,360500,472500,254500,363500,366035.07,31.78,0,-28021,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,131572,26.23,8.67,12,0.73,13914.00,42085.00,450000,20250124,-18.89,225500,20240909,61.86,450000,-18.89,20250124,264500,38.00,20250407,450000,-18.89,20250124,225500,61.86,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,21128,N,00,N
20250516,150903,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,366500,3000,2,0.83,86828342000,237163,68.73,363500,369000,360500,472500,254500,363500,366112.51,31.78,0,-21438,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,132113,26.34,8.71,12,0.66,13914.00,42085.00,450000,20250124,-18.56,225500,20240909,62.53,450000,-18.56,20250124,264500,38.56,20250407,450000,-18.56,20250124,225500,62.53,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250516,140857,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,366500,3000,2,0.83,77204466750,210904,61.12,363500,369000,360500,472500,254500,363500,366064.50,31.78,0,-15876,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,132113,26.34,8.71,12,0.59,13914.00,42085.00,450000,20250124,-18.56,225500,20240909,62.53,450000,-18.56,20250124,264500,38.56,20250407,450000,-18.56,20250124,225500,62.53,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250516,130855,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,367500,4000,2,1.10,70140405750,191630,55.53,363500,369000,360500,472500,254500,363500,366019.96,31.78,0,-10924,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,132473,26.41,8.73,12,0.53,13914.00,42085.00,450000,20250124,-18.33,225500,20240909,62.97,450000,-18.33,20250124,264500,38.94,20250407,450000,-18.33,20250124,225500,62.97,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250516,120859,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,368500,5000,2,1.38,53482504250,146257,42.38,363500,369000,360500,472500,254500,363500,365674.83,31.78,0,-12766,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,132834,26.48,8.76,12,0.41,13914.00,42085.00,450000,20250124,-18.11,225500,20240909,63.41,450000,-18.11,20250124,264500,39.32,20250407,450000,-18.11,20250124,225500,63.41,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250516,110823,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,364500,1000,2,0.28,42662259750,116827,33.85,363500,369000,360500,472500,254500,363500,365174.66,31.78,0,-12873,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,131392,26.20,8.66,12,0.32,13914.00,42085.00,450000,20250124,-19.00,225500,20240909,61.64,450000,-19.00,20250124,264500,37.81,20250407,450000,-19.00,20250124,225500,61.64,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250516,100849,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,366500,3000,2,0.83,30130260250,82547,23.92,363500,369000,360500,472500,254500,363500,365007.33,31.78,0,-1304,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,132113,26.34,8.71,12,0.23,13914.00,42085.00,450000,20250124,-18.56,225500,20240909,62.53,450000,-18.56,20250124,264500,38.56,20250407,450000,-18.56,20250124,225500,62.53,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250516,090902,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,368250,4750,2,1.31,11852466250,32528,9.43,363500,369000,360500,472500,254500,363500,364377.34,31.78,0,4812,380833,372166,360833,352166,340833,376500,356500,1802,109000,5000,261720,500,1,36047135,132744,26.47,8.75,12,0.09,13914.00,42085.00,450000,20250124,-18.17,225500,20240909,63.30,450000,-18.17,20250124,264500,39.22,20250407,450000,-18.17,20250124,225500,63.30,20240909,0.77,Y,267260,5000,1802 억,,11457239,N,N,30309,N,00,N
20250515,161004,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,363500,9500,2,2.68,123684939000,342727,121.47,355000,369500,349500,460000,248000,354000,360882.69,31.45,0,-23187,363333,358666,349833,345166,336333,361000,347500,1802,106000,5000,254880,500,1,36047135,131031,26.12,8.64,12,0.95,13914.00,42085.00,450000,20250124,-19.22,225500,20240909,61.20,450000,-19.22,20250124,264500,37.43,20250407,450000,-19.22,20250124,225500,61.20,20240909,0.78,Y,267260,5000,1802 억,,11335168,N,N,30309,N,00,N
20250515,151017,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,364500,10500,2,2.97,115831575750,321130,113.82,355000,369500,349500,460000,248000,354000,360699.95,31.45,0,-21411,363333,358666,349833,345166,336333,361000,347500,1802,106000,5000,254880,500,1,36047135,131392,26.20,8.66,12,0.89,13914.00,42085.00,450000,20250124,-19.00,225500,20240909,61.64,450000,-19.00,20250124,264500,37.81,20250407,450000,-19.00,20250124,225500,61.64,20240909,0.78,Y,267260,5000,1802 억,,11335168,N,N,18372,N,00,N
20250515,141017,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,364500,10500,2,2.97,103549836000,287434,101.88,355000,369500,349500,460000,248000,354000,360256.04,31.45,0,-11012,363333,358666,349833,345166,336333,361000,347500,1802,106000,5000,254880,500,1,36047135,131392,26.20,8.66,12,0.80,13914.00,42085.00,450000,20250124,-19.00,225500,20240909,61.64,450000,-19.00,20250124,264500,37.81,20250407,450000,-19.00,20250124,225500,61.64,20240909,0.78,Y,267260,5000,1802 억,,11335168,N,N,18372,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 160846 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 365000 1500 2 0.41 96780115500 264402 76.62 363500 369000 360500 472500 254500 363500 366035.07 31.78 0 -28021 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 131572 26.23 8.67 12 0.73 13914.00 42085.00 450000 20250124 -18.89 225500 20240909 61.86 450000 -18.89 20250124 264500 38.00 20250407 450000 -18.89 20250124 225500 61.86 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 21128 N 00 N
3 20250516 150903 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 366500 3000 2 0.83 86828342000 237163 68.73 363500 369000 360500 472500 254500 363500 366112.51 31.78 0 -21438 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 132113 26.34 8.71 12 0.66 13914.00 42085.00 450000 20250124 -18.56 225500 20240909 62.53 450000 -18.56 20250124 264500 38.56 20250407 450000 -18.56 20250124 225500 62.53 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
4 20250516 140857 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 366500 3000 2 0.83 77204466750 210904 61.12 363500 369000 360500 472500 254500 363500 366064.50 31.78 0 -15876 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 132113 26.34 8.71 12 0.59 13914.00 42085.00 450000 20250124 -18.56 225500 20240909 62.53 450000 -18.56 20250124 264500 38.56 20250407 450000 -18.56 20250124 225500 62.53 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
5 20250516 130855 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 367500 4000 2 1.10 70140405750 191630 55.53 363500 369000 360500 472500 254500 363500 366019.96 31.78 0 -10924 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 132473 26.41 8.73 12 0.53 13914.00 42085.00 450000 20250124 -18.33 225500 20240909 62.97 450000 -18.33 20250124 264500 38.94 20250407 450000 -18.33 20250124 225500 62.97 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
6 20250516 120859 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 368500 5000 2 1.38 53482504250 146257 42.38 363500 369000 360500 472500 254500 363500 365674.83 31.78 0 -12766 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 132834 26.48 8.76 12 0.41 13914.00 42085.00 450000 20250124 -18.11 225500 20240909 63.41 450000 -18.11 20250124 264500 39.32 20250407 450000 -18.11 20250124 225500 63.41 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
7 20250516 110823 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 364500 1000 2 0.28 42662259750 116827 33.85 363500 369000 360500 472500 254500 363500 365174.66 31.78 0 -12873 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 131392 26.20 8.66 12 0.32 13914.00 42085.00 450000 20250124 -19.00 225500 20240909 61.64 450000 -19.00 20250124 264500 37.81 20250407 450000 -19.00 20250124 225500 61.64 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
8 20250516 100849 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 366500 3000 2 0.83 30130260250 82547 23.92 363500 369000 360500 472500 254500 363500 365007.33 31.78 0 -1304 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 132113 26.34 8.71 12 0.23 13914.00 42085.00 450000 20250124 -18.56 225500 20240909 62.53 450000 -18.56 20250124 264500 38.56 20250407 450000 -18.56 20250124 225500 62.53 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
9 20250516 090902 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 368250 4750 2 1.31 11852466250 32528 9.43 363500 369000 360500 472500 254500 363500 364377.34 31.78 0 4812 380833 372166 360833 352166 340833 376500 356500 1802 109000 5000 261720 500 1 36047135 132744 26.47 8.75 12 0.09 13914.00 42085.00 450000 20250124 -18.17 225500 20240909 63.30 450000 -18.17 20250124 264500 39.22 20250407 450000 -18.17 20250124 225500 63.30 20240909 0.77 Y 267260 5000 1802 억 11457239 N N 30309 N 00 N
10 20250515 161004 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 363500 9500 2 2.68 123684939000 342727 121.47 355000 369500 349500 460000 248000 354000 360882.69 31.45 0 -23187 363333 358666 349833 345166 336333 361000 347500 1802 106000 5000 254880 500 1 36047135 131031 26.12 8.64 12 0.95 13914.00 42085.00 450000 20250124 -19.22 225500 20240909 61.20 450000 -19.22 20250124 264500 37.43 20250407 450000 -19.22 20250124 225500 61.20 20240909 0.78 Y 267260 5000 1802 억 11335168 N N 30309 N 00 N
11 20250515 151017 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 364500 10500 2 2.97 115831575750 321130 113.82 355000 369500 349500 460000 248000 354000 360699.95 31.45 0 -21411 363333 358666 349833 345166 336333 361000 347500 1802 106000 5000 254880 500 1 36047135 131392 26.20 8.66 12 0.89 13914.00 42085.00 450000 20250124 -19.00 225500 20240909 61.64 450000 -19.00 20250124 264500 37.81 20250407 450000 -19.00 20250124 225500 61.64 20240909 0.78 Y 267260 5000 1802 억 11335168 N N 18372 N 00 N
12 20250515 141017 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 364500 10500 2 2.97 103549836000 287434 101.88 355000 369500 349500 460000 248000 354000 360256.04 31.45 0 -11012 363333 358666 349833 345166 336333 361000 347500 1802 106000 5000 254880 500 1 36047135 131392 26.20 8.66 12 0.80 13914.00 42085.00 450000 20250124 -19.00 225500 20240909 61.64 450000 -19.00 20250124 264500 37.81 20250407 450000 -19.00 20250124 225500 61.64 20240909 0.78 Y 267260 5000 1802 억 11335168 N N 18372 N 00 N