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
272210/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
20250516,160850,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47350,2450,2,5.46,230900366500,4884189,191.08,45600,48000,45600,58300,31450,44900,47275.05,7.33,0,537148,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,89453,19.69,3.54,12,2.59,2405.00,13361.00,48000,20250516,-1.35,16530,20240909,186.45,48000,-1.35,20250516,22550,109.98,20250102,48000,-1.35,20250516,16530,186.45,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,79771,N,00,N
20250516,150907,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47400,2500,2,5.57,223422228975,4726253,184.91,45600,48000,45600,58300,31450,44900,47272.59,7.33,0,475837,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,89548,19.71,3.55,12,2.50,2405.00,13361.00,48000,20250516,-1.25,16530,20240909,186.75,48000,-1.25,20250516,22550,110.20,20250102,48000,-1.25,20250516,16530,186.75,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250516,140902,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47650,2750,2,6.12,198625253325,4201551,164.38,45600,48000,45600,58300,31450,44900,47274.27,7.33,0,480605,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,90020,19.81,3.57,12,2.22,2405.00,13361.00,48000,20250516,-0.73,16530,20240909,188.26,48000,-0.73,20250516,22550,111.31,20250102,48000,-0.73,20250516,16530,188.26,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250516,130859,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47800,2900,2,6.46,178668915950,3784056,148.04,45600,48000,45600,58300,31450,44900,47216.25,7.33,0,448712,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,90303,19.88,3.58,12,2.00,2405.00,13361.00,48000,20250516,-0.42,16530,20240909,189.17,48000,-0.42,20250516,22550,111.97,20250102,48000,-0.42,20250516,16530,189.17,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250516,120903,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47350,2450,2,5.46,148353575375,3148697,123.19,45600,48000,45600,58300,31450,44900,47115.86,7.33,0,319487,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,89453,19.69,3.54,12,1.67,2405.00,13361.00,48000,20250516,-1.35,16530,20240909,186.45,48000,-1.35,20250516,22550,109.98,20250102,48000,-1.35,20250516,16530,186.45,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250516,110827,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47050,2150,2,4.79,134788310725,2861440,111.95,45600,48000,45600,58300,31450,44900,47105.06,7.33,0,284442,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,88887,19.56,3.52,12,1.51,2405.00,13361.00,48000,20250516,-1.98,16530,20240909,184.63,48000,-1.98,20250516,22550,108.65,20250102,48000,-1.98,20250516,16530,184.63,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250516,100852,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46900,2000,2,4.45,102706720475,2182709,85.39,45600,48000,45600,58300,31450,44900,47054.70,7.33,0,155375,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,88603,19.50,3.51,12,1.16,2405.00,13361.00,48000,20250516,-2.29,16530,20240909,183.73,48000,-2.29,20250516,22550,107.98,20250102,48000,-2.29,20250516,16530,183.73,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250516,090906,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,47450,2550,2,5.68,44696850000,950128,37.17,45600,48000,45600,58300,31450,44900,47042.98,7.33,0,150807,47300,46100,44400,43200,41500,46700,43800,9446,13400,5000,33220,50,1,188919389,89642,19.73,3.55,12,0.50,2405.00,13361.00,48000,20250516,-1.15,16530,20240909,187.05,48000,-1.15,20250516,22550,110.42,20250102,48000,-1.15,20250516,16530,187.05,20240909,1.86,Y,272210,5000,9445 억,,13857161,N,N,65304,N,00,N
20250515,161009,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,44900,1800,2,4.18,113016386025,2556034,131.07,43600,45600,42700,56000,30200,43100,44213.69,7.23,0,109706,45033,44066,43533,42566,42033,43800,42300,9446,12900,5000,31890,50,1,188919389,84825,18.67,3.36,12,1.35,2405.00,13361.00,47450,20250509,-5.37,16530,20240909,171.63,47450,-5.37,20250509,22550,99.11,20250102,47450,-5.37,20250509,16530,171.63,20240909,1.82,Y,272210,5000,9445 억,,13664743,N,N,63354,N,00,N
20250515,151021,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,44700,1600,2,3.71,89117399625,2026223,103.90,43600,44750,42700,56000,30200,43100,43982.03,7.23,0,116978,45033,44066,43533,42566,42033,43800,42300,9446,12900,5000,31890,50,1,188919389,84447,18.59,3.35,12,1.07,2405.00,13361.00,47450,20250509,-5.80,16530,20240909,170.42,47450,-5.80,20250509,22550,98.23,20250102,47450,-5.80,20250509,16530,170.42,20240909,1.82,Y,272210,5000,9445 억,,13664743,N,N,67211,N,00,N
20250515,141022,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43850,750,2,1.74,73592426325,1675566,85.92,43600,44750,42700,56000,30200,43100,43920.94,7.23,0,95305,45033,44066,43533,42566,42033,43800,42300,9446,12900,5000,31890,50,1,188919389,82841,18.23,3.28,12,0.89,2405.00,13361.00,47450,20250509,-7.59,16530,20240909,165.28,47450,-7.59,20250509,22550,94.46,20250102,47450,-7.59,20250509,16530,165.28,20240909,1.82,Y,272210,5000,9445 억,,13664743,N,N,67211,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 160850 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47350 2450 2 5.46 230900366500 4884189 191.08 45600 48000 45600 58300 31450 44900 47275.05 7.33 0 537148 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 89453 19.69 3.54 12 2.59 2405.00 13361.00 48000 20250516 -1.35 16530 20240909 186.45 48000 -1.35 20250516 22550 109.98 20250102 48000 -1.35 20250516 16530 186.45 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 79771 N 00 N
3 20250516 150907 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47400 2500 2 5.57 223422228975 4726253 184.91 45600 48000 45600 58300 31450 44900 47272.59 7.33 0 475837 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 89548 19.71 3.55 12 2.50 2405.00 13361.00 48000 20250516 -1.25 16530 20240909 186.75 48000 -1.25 20250516 22550 110.20 20250102 48000 -1.25 20250516 16530 186.75 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
4 20250516 140902 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47650 2750 2 6.12 198625253325 4201551 164.38 45600 48000 45600 58300 31450 44900 47274.27 7.33 0 480605 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 90020 19.81 3.57 12 2.22 2405.00 13361.00 48000 20250516 -0.73 16530 20240909 188.26 48000 -0.73 20250516 22550 111.31 20250102 48000 -0.73 20250516 16530 188.26 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
5 20250516 130859 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47800 2900 2 6.46 178668915950 3784056 148.04 45600 48000 45600 58300 31450 44900 47216.25 7.33 0 448712 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 90303 19.88 3.58 12 2.00 2405.00 13361.00 48000 20250516 -0.42 16530 20240909 189.17 48000 -0.42 20250516 22550 111.97 20250102 48000 -0.42 20250516 16530 189.17 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
6 20250516 120903 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47350 2450 2 5.46 148353575375 3148697 123.19 45600 48000 45600 58300 31450 44900 47115.86 7.33 0 319487 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 89453 19.69 3.54 12 1.67 2405.00 13361.00 48000 20250516 -1.35 16530 20240909 186.45 48000 -1.35 20250516 22550 109.98 20250102 48000 -1.35 20250516 16530 186.45 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
7 20250516 110827 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47050 2150 2 4.79 134788310725 2861440 111.95 45600 48000 45600 58300 31450 44900 47105.06 7.33 0 284442 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 88887 19.56 3.52 12 1.51 2405.00 13361.00 48000 20250516 -1.98 16530 20240909 184.63 48000 -1.98 20250516 22550 108.65 20250102 48000 -1.98 20250516 16530 184.63 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
8 20250516 100852 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 46900 2000 2 4.45 102706720475 2182709 85.39 45600 48000 45600 58300 31450 44900 47054.70 7.33 0 155375 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 88603 19.50 3.51 12 1.16 2405.00 13361.00 48000 20250516 -2.29 16530 20240909 183.73 48000 -2.29 20250516 22550 107.98 20250102 48000 -2.29 20250516 16530 183.73 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
9 20250516 090906 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 47450 2550 2 5.68 44696850000 950128 37.17 45600 48000 45600 58300 31450 44900 47042.98 7.33 0 150807 47300 46100 44400 43200 41500 46700 43800 9446 13400 5000 33220 50 1 188919389 89642 19.73 3.55 12 0.50 2405.00 13361.00 48000 20250516 -1.15 16530 20240909 187.05 48000 -1.15 20250516 22550 110.42 20250102 48000 -1.15 20250516 16530 187.05 20240909 1.86 Y 272210 5000 9445 억 13857161 N N 65304 N 00 N
10 20250515 161009 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 44900 1800 2 4.18 113016386025 2556034 131.07 43600 45600 42700 56000 30200 43100 44213.69 7.23 0 109706 45033 44066 43533 42566 42033 43800 42300 9446 12900 5000 31890 50 1 188919389 84825 18.67 3.36 12 1.35 2405.00 13361.00 47450 20250509 -5.37 16530 20240909 171.63 47450 -5.37 20250509 22550 99.11 20250102 47450 -5.37 20250509 16530 171.63 20240909 1.82 Y 272210 5000 9445 억 13664743 N N 63354 N 00 N
11 20250515 151021 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 44700 1600 2 3.71 89117399625 2026223 103.90 43600 44750 42700 56000 30200 43100 43982.03 7.23 0 116978 45033 44066 43533 42566 42033 43800 42300 9446 12900 5000 31890 50 1 188919389 84447 18.59 3.35 12 1.07 2405.00 13361.00 47450 20250509 -5.80 16530 20240909 170.42 47450 -5.80 20250509 22550 98.23 20250102 47450 -5.80 20250509 16530 170.42 20240909 1.82 Y 272210 5000 9445 억 13664743 N N 67211 N 00 N
12 20250515 141022 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 43850 750 2 1.74 73592426325 1675566 85.92 43600 44750 42700 56000 30200 43100 43920.94 7.23 0 95305 45033 44066 43533 42566 42033 43800 42300 9446 12900 5000 31890 50 1 188919389 82841 18.23 3.28 12 0.89 2405.00 13361.00 47450 20250509 -7.59 16530 20240909 165.28 47450 -7.59 20250509 22550 94.46 20250102 47450 -7.59 20250509 16530 165.28 20240909 1.82 Y 272210 5000 9445 억 13664743 N N 67211 N 00 N