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
353200/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
20250516,160947,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15010,-250,5,-1.64,3960431575,264878,108.19,15230,15350,14840,19830,10690,15260,14951.91,9.58,0,61687,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7417,32.56,0.88,12,0.54,461.00,16996.00,25250,20240516,-40.55,12870,20241209,16.63,21650,-30.67,20250217,12900,16.36,20250409,25250,-40.55,20240516,12870,16.63,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,35878,N,00,N
20250516,151005,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14940,-320,5,-2.10,3811484525,254939,104.13,15230,15350,14840,19830,10690,15260,14950.57,9.58,0,60025,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7383,32.41,0.88,12,0.52,461.00,16996.00,25250,20240516,-40.83,12870,20241209,16.08,21650,-30.99,20250217,12900,15.81,20250409,25250,-40.83,20240516,12870,16.08,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250516,141000,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14860,-400,5,-2.62,3224385875,215521,88.03,15230,15350,14850,19830,10690,15260,14960.89,9.58,0,44699,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7343,32.23,0.87,12,0.44,461.00,16996.00,25250,20240516,-41.15,12870,20241209,15.46,21650,-31.36,20250217,12900,15.19,20250409,25250,-41.15,20240516,12870,15.46,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250516,130957,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14930,-330,5,-2.16,2720927955,181724,74.23,15230,15350,14860,19830,10690,15260,14972.86,9.58,0,37678,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7378,32.39,0.88,12,0.37,461.00,16996.00,25250,20240516,-40.87,12870,20241209,16.01,21650,-31.04,20250217,12900,15.74,20250409,25250,-40.87,20240516,12870,16.01,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250516,120959,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14980,-280,5,-1.83,2157441345,143928,58.79,15230,15350,14880,19830,10690,15260,14989.73,9.58,0,23923,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7403,32.49,0.88,12,0.29,461.00,16996.00,25250,20240516,-40.67,12870,20241209,16.39,21650,-30.81,20250217,12900,16.12,20250409,25250,-40.67,20240516,12870,16.39,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250516,110920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14930,-330,5,-2.16,1550193255,103272,42.18,15230,15350,14900,19830,10690,15260,15010.78,9.58,0,10362,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7378,32.39,0.88,12,0.21,461.00,16996.00,25250,20240516,-40.87,12870,20241209,16.01,21650,-31.04,20250217,12900,15.74,20250409,25250,-40.87,20240516,12870,16.01,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250516,100946,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14980,-280,5,-1.83,1050453940,69863,28.54,15230,15350,14900,19830,10690,15260,15035.91,9.58,0,2971,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7403,32.49,0.88,12,0.14,461.00,16996.00,25250,20240516,-40.67,12870,20241209,16.39,21650,-30.81,20250217,12900,16.12,20250409,25250,-40.67,20240516,12870,16.39,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250516,091003,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15210,-50,5,-0.33,60238880,3957,1.62,15230,15350,15190,19830,10690,15260,15223.37,9.58,0,-1764,16253,15756,15493,14996,14733,15625,14865,247,4570,500,11290,10,1,49416925,7516,32.99,0.89,12,0.01,461.00,16996.00,25250,20240516,-39.76,12870,20241209,18.18,21650,-29.75,20250217,12900,17.91,20250409,25250,-39.76,20240516,12870,18.18,20241209,2.64,Y,353200,500,247 억,,4732105,N,N,24872,N,00,N
20250515,161115,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15260,-490,5,-3.11,3791403860,244818,69.22,15990,15990,15230,20450,11030,15750,15486.55,9.61,0,5546,16430,16090,15760,15420,15090,16260,15590,247,4700,500,11650,10,1,49416925,7541,33.10,0.90,12,0.50,461.00,16996.00,25250,20240516,-39.56,12870,20241209,18.57,21650,-29.52,20250217,12900,18.29,20250409,25250,-39.56,20240516,12870,18.57,20241209,2.63,Y,353200,500,247 억,,4748481,N,N,24872,N,00,N
20250515,151129,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15280,-470,5,-2.98,3714127780,239756,67.79,15990,15990,15230,20450,11030,15750,15491.21,9.61,0,5471,16430,16090,15760,15420,15090,16260,15590,247,4700,500,11650,10,1,49416925,7551,33.15,0.90,12,0.49,461.00,16996.00,25250,20240516,-39.49,12870,20241209,18.73,21650,-29.42,20250217,12900,18.45,20250409,25250,-39.49,20240516,12870,18.73,20241209,2.63,Y,353200,500,247 억,,4748481,N,N,24403,N,00,N
20250515,141129,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15300,-450,5,-2.86,3088035985,198769,56.20,15990,15990,15240,20450,11030,15750,15535.73,9.61,0,-13562,16430,16090,15760,15420,15090,16260,15590,247,4700,500,11650,10,1,49416925,7561,33.19,0.90,12,0.40,461.00,16996.00,25250,20240516,-39.41,12870,20241209,18.88,21650,-29.33,20250217,12900,18.60,20250409,25250,-39.41,20240516,12870,18.88,20241209,2.63,Y,353200,500,247 억,,4748481,N,N,24403,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 160947 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15010 -250 5 -1.64 3960431575 264878 108.19 15230 15350 14840 19830 10690 15260 14951.91 9.58 0 61687 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7417 32.56 0.88 12 0.54 461.00 16996.00 25250 20240516 -40.55 12870 20241209 16.63 21650 -30.67 20250217 12900 16.36 20250409 25250 -40.55 20240516 12870 16.63 20241209 2.64 Y 353200 500 247 억 4732105 N N 35878 N 00 N
3 20250516 151005 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14940 -320 5 -2.10 3811484525 254939 104.13 15230 15350 14840 19830 10690 15260 14950.57 9.58 0 60025 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7383 32.41 0.88 12 0.52 461.00 16996.00 25250 20240516 -40.83 12870 20241209 16.08 21650 -30.99 20250217 12900 15.81 20250409 25250 -40.83 20240516 12870 16.08 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
4 20250516 141000 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14860 -400 5 -2.62 3224385875 215521 88.03 15230 15350 14850 19830 10690 15260 14960.89 9.58 0 44699 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7343 32.23 0.87 12 0.44 461.00 16996.00 25250 20240516 -41.15 12870 20241209 15.46 21650 -31.36 20250217 12900 15.19 20250409 25250 -41.15 20240516 12870 15.46 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
5 20250516 130957 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14930 -330 5 -2.16 2720927955 181724 74.23 15230 15350 14860 19830 10690 15260 14972.86 9.58 0 37678 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7378 32.39 0.88 12 0.37 461.00 16996.00 25250 20240516 -40.87 12870 20241209 16.01 21650 -31.04 20250217 12900 15.74 20250409 25250 -40.87 20240516 12870 16.01 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
6 20250516 120959 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14980 -280 5 -1.83 2157441345 143928 58.79 15230 15350 14880 19830 10690 15260 14989.73 9.58 0 23923 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7403 32.49 0.88 12 0.29 461.00 16996.00 25250 20240516 -40.67 12870 20241209 16.39 21650 -30.81 20250217 12900 16.12 20250409 25250 -40.67 20240516 12870 16.39 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
7 20250516 110920 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14930 -330 5 -2.16 1550193255 103272 42.18 15230 15350 14900 19830 10690 15260 15010.78 9.58 0 10362 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7378 32.39 0.88 12 0.21 461.00 16996.00 25250 20240516 -40.87 12870 20241209 16.01 21650 -31.04 20250217 12900 15.74 20250409 25250 -40.87 20240516 12870 16.01 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
8 20250516 100946 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14980 -280 5 -1.83 1050453940 69863 28.54 15230 15350 14900 19830 10690 15260 15035.91 9.58 0 2971 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7403 32.49 0.88 12 0.14 461.00 16996.00 25250 20240516 -40.67 12870 20241209 16.39 21650 -30.81 20250217 12900 16.12 20250409 25250 -40.67 20240516 12870 16.39 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
9 20250516 091003 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15210 -50 5 -0.33 60238880 3957 1.62 15230 15350 15190 19830 10690 15260 15223.37 9.58 0 -1764 16253 15756 15493 14996 14733 15625 14865 247 4570 500 11290 10 1 49416925 7516 32.99 0.89 12 0.01 461.00 16996.00 25250 20240516 -39.76 12870 20241209 18.18 21650 -29.75 20250217 12900 17.91 20250409 25250 -39.76 20240516 12870 18.18 20241209 2.64 Y 353200 500 247 억 4732105 N N 24872 N 00 N
10 20250515 161115 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15260 -490 5 -3.11 3791403860 244818 69.22 15990 15990 15230 20450 11030 15750 15486.55 9.61 0 5546 16430 16090 15760 15420 15090 16260 15590 247 4700 500 11650 10 1 49416925 7541 33.10 0.90 12 0.50 461.00 16996.00 25250 20240516 -39.56 12870 20241209 18.57 21650 -29.52 20250217 12900 18.29 20250409 25250 -39.56 20240516 12870 18.57 20241209 2.63 Y 353200 500 247 억 4748481 N N 24872 N 00 N
11 20250515 151129 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15280 -470 5 -2.98 3714127780 239756 67.79 15990 15990 15230 20450 11030 15750 15491.21 9.61 0 5471 16430 16090 15760 15420 15090 16260 15590 247 4700 500 11650 10 1 49416925 7551 33.15 0.90 12 0.49 461.00 16996.00 25250 20240516 -39.49 12870 20241209 18.73 21650 -29.42 20250217 12900 18.45 20250409 25250 -39.49 20240516 12870 18.73 20241209 2.63 Y 353200 500 247 억 4748481 N N 24403 N 00 N
12 20250515 141129 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15300 -450 5 -2.86 3088035985 198769 56.20 15990 15990 15240 20450 11030 15750 15535.73 9.61 0 -13562 16430 16090 15760 15420 15090 16260 15590 247 4700 500 11650 10 1 49416925 7561 33.19 0.90 12 0.40 461.00 16996.00 25250 20240516 -39.41 12870 20241209 18.88 21650 -29.33 20250217 12900 18.60 20250409 25250 -39.41 20240516 12870 18.88 20241209 2.63 Y 353200 500 247 억 4748481 N N 24403 N 00 N