ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
034220/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160400,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8340,-130,5,-1.53,5011179375,596735,96.65,8450,8500,8340,11010,5930,8470,8397.69,20.09,0,-12637,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,41700,-1.55,0.64,12,0.12,-5385.00,13085.00,13340,20240711,-37.48,7150,20250409,16.64,10180,-18.07,20250221,7150,16.64,20250409,13340,-37.48,20240711,7150,16.64,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,207866,N,00,N
20250502,150403,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8350,-120,5,-1.42,3573827100,424453,68.75,8450,8500,8340,11010,5930,8470,8419.84,20.09,0,-71302,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,41750,-1.55,0.64,12,0.08,-5385.00,13085.00,13340,20240711,-37.41,7150,20250409,16.78,10180,-17.98,20250221,7150,16.78,20250409,13340,-37.41,20240711,7150,16.78,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,N,00,N
20250502,140403,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8400,-70,5,-0.83,2949876570,349892,56.67,8450,8500,8370,11010,5930,8470,8430.82,20.09,0,-64095,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,42000,-1.56,0.64,12,0.07,-5385.00,13085.00,13340,20240711,-37.03,7150,20250409,17.48,10180,-17.49,20250221,7150,17.48,20250409,13340,-37.03,20240711,7150,17.48,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,N,00,N
20250502,130403,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8450,-20,5,-0.24,2390706020,283608,45.94,8450,8500,8370,11010,5930,8470,8429.61,20.09,0,-54254,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,42250,-1.57,0.65,12,0.06,-5385.00,13085.00,13340,20240711,-36.66,7150,20250409,18.18,10180,-16.99,20250221,7150,18.18,20250409,13340,-36.66,20240711,7150,18.18,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,N,00,N
20250502,120403,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8430,-40,5,-0.47,1458840600,172976,28.02,8450,8500,8370,11010,5930,8470,8433.77,20.09,0,-20549,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,42150,-1.57,0.64,12,0.03,-5385.00,13085.00,13340,20240711,-36.81,7150,20250409,17.90,10180,-17.19,20250221,7150,17.90,20250409,13340,-36.81,20240711,7150,17.90,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,N,00,N
20250502,110403,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8440,-30,5,-0.35,1112134100,131881,21.36,8450,8500,8370,11010,5930,8470,8432.86,20.09,0,-13404,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,42200,-1.57,0.65,12,0.03,-5385.00,13085.00,13340,20240711,-36.73,7150,20250409,18.04,10180,-17.09,20250221,7150,18.04,20250409,13340,-36.73,20240711,7150,18.04,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,N,00,N
20250502,100402,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8460,-10,5,-0.12,703702860,83529,13.53,8450,8500,8370,11010,5930,8470,8424.65,20.09,0,-10214,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,42300,-1.57,0.65,12,0.02,-5385.00,13085.00,13340,20240711,-36.58,7150,20250409,18.32,10180,-16.90,20250221,7150,18.32,20250409,13340,-36.58,20240711,7150,18.32,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,N,00,N
20250502,090402,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8490,20,2,0.24,178673410,21141,3.42,8450,8500,8430,11010,5930,8470,8451.51,20.09,0,-2975,8623,8546,8483,8406,8343,8515,8375,25000,2540,5000,6430,10,1,500000000,42450,-1.58,0.65,12,0.00,-5385.00,13085.00,13340,20240711,-36.36,7150,20250409,18.74,10180,-16.60,20250221,7150,18.74,20250409,13340,-36.36,20240711,7150,18.74,20250409,0.65,Y,034220,5000,25000 억,,100439177,N,N,159872,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 20250502 160400 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8340 -130 5 -1.53 5011179375 596735 96.65 8450 8500 8340 11010 5930 8470 8397.69 20.09 0 -12637 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 41700 -1.55 0.64 12 0.12 -5385.00 13085.00 13340 20240711 -37.48 7150 20250409 16.64 10180 -18.07 20250221 7150 16.64 20250409 13340 -37.48 20240711 7150 16.64 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 207866 N 00 N
3 20250502 150403 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8350 -120 5 -1.42 3573827100 424453 68.75 8450 8500 8340 11010 5930 8470 8419.84 20.09 0 -71302 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 41750 -1.55 0.64 12 0.08 -5385.00 13085.00 13340 20240711 -37.41 7150 20250409 16.78 10180 -17.98 20250221 7150 16.78 20250409 13340 -37.41 20240711 7150 16.78 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N
4 20250502 140403 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8400 -70 5 -0.83 2949876570 349892 56.67 8450 8500 8370 11010 5930 8470 8430.82 20.09 0 -64095 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 42000 -1.56 0.64 12 0.07 -5385.00 13085.00 13340 20240711 -37.03 7150 20250409 17.48 10180 -17.49 20250221 7150 17.48 20250409 13340 -37.03 20240711 7150 17.48 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N
5 20250502 130403 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8450 -20 5 -0.24 2390706020 283608 45.94 8450 8500 8370 11010 5930 8470 8429.61 20.09 0 -54254 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 42250 -1.57 0.65 12 0.06 -5385.00 13085.00 13340 20240711 -36.66 7150 20250409 18.18 10180 -16.99 20250221 7150 18.18 20250409 13340 -36.66 20240711 7150 18.18 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N
6 20250502 120403 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8430 -40 5 -0.47 1458840600 172976 28.02 8450 8500 8370 11010 5930 8470 8433.77 20.09 0 -20549 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 42150 -1.57 0.64 12 0.03 -5385.00 13085.00 13340 20240711 -36.81 7150 20250409 17.90 10180 -17.19 20250221 7150 17.90 20250409 13340 -36.81 20240711 7150 17.90 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N
7 20250502 110403 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8440 -30 5 -0.35 1112134100 131881 21.36 8450 8500 8370 11010 5930 8470 8432.86 20.09 0 -13404 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 42200 -1.57 0.65 12 0.03 -5385.00 13085.00 13340 20240711 -36.73 7150 20250409 18.04 10180 -17.09 20250221 7150 18.04 20250409 13340 -36.73 20240711 7150 18.04 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N
8 20250502 100402 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8460 -10 5 -0.12 703702860 83529 13.53 8450 8500 8370 11010 5930 8470 8424.65 20.09 0 -10214 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 42300 -1.57 0.65 12 0.02 -5385.00 13085.00 13340 20240711 -36.58 7150 20250409 18.32 10180 -16.90 20250221 7150 18.32 20250409 13340 -36.58 20240711 7150 18.32 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N
9 20250502 090402 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8490 20 2 0.24 178673410 21141 3.42 8450 8500 8430 11010 5930 8470 8451.51 20.09 0 -2975 8623 8546 8483 8406 8343 8515 8375 25000 2540 5000 6430 10 1 500000000 42450 -1.58 0.65 12 0.00 -5385.00 13085.00 13340 20240711 -36.36 7150 20250409 18.74 10180 -16.60 20250221 7150 18.74 20250409 13340 -36.36 20240711 7150 18.74 20250409 0.65 Y 034220 5000 25000 억 100439177 N N 159872 N 00 N