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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160956,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42950,-3900,5,-8.32,173313306150,3926050,128.38,46700,46750,42650,60900,32800,46850,44144.59,7.57,0,-376357,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,81141,17.86,3.21,12,2.08,2405.00,13361.00,47450,20250509,-9.48,16530,20240909,159.83,47450,-9.48,20250509,22550,90.47,20250102,47450,-9.48,20250509,16530,159.83,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,225500,N,00,N
20250512,151006,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,42800,-4050,5,-8.64,163879499050,3706236,121.19,46700,46750,42650,60900,32800,46850,44217.23,7.57,0,-449056,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,80857,17.80,3.20,12,1.96,2405.00,13361.00,47450,20250509,-9.80,16530,20240909,158.92,47450,-9.80,20250509,22550,89.80,20250102,47450,-9.80,20250509,16530,158.92,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250512,141005,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43750,-3100,5,-6.62,131998497575,2965775,96.98,46700,46750,43200,60900,32800,46850,44507.25,7.57,0,-392771,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,82652,18.19,3.27,12,1.57,2405.00,13361.00,47450,20250509,-7.80,16530,20240909,164.67,47450,-7.80,20250509,22550,94.01,20250102,47450,-7.80,20250509,16530,164.67,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250512,131005,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43650,-3200,5,-6.83,119705386475,2684579,87.78,46700,46750,43200,60900,32800,46850,44590.00,7.57,0,-385394,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,82463,18.15,3.27,12,1.42,2405.00,13361.00,47450,20250509,-8.01,16530,20240909,164.07,47450,-8.01,20250509,22550,93.57,20250102,47450,-8.01,20250509,16530,164.07,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250512,121005,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,43550,-3300,5,-7.04,104622620100,2340055,76.52,46700,46750,43200,60900,32800,46850,44709.47,7.57,0,-340083,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,82274,18.11,3.26,12,1.24,2405.00,13361.00,47450,20250509,-8.22,16530,20240909,163.46,47450,-8.22,20250509,22550,93.13,20250102,47450,-8.22,20250509,16530,163.46,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250512,111004,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,44250,-2600,5,-5.55,81971934475,1821764,59.57,46700,46750,44100,60900,32800,46850,44995.91,7.57,0,-309605,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,83597,18.40,3.31,12,0.96,2405.00,13361.00,47450,20250509,-6.74,16530,20240909,167.70,47450,-6.74,20250509,22550,96.23,20250102,47450,-6.74,20250509,16530,167.70,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250512,101002,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,44550,-2300,5,-4.91,61531620025,1360516,44.49,46700,46750,44500,60900,32800,46850,45226.68,7.57,0,-228257,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,84164,18.52,3.33,12,0.72,2405.00,13361.00,47450,20250509,-6.11,16530,20240909,169.51,47450,-6.11,20250509,22550,97.56,20250102,47450,-6.11,20250509,16530,169.51,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250512,091004,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,45800,-1050,5,-2.24,14921611700,323528,10.58,46700,46750,45300,60900,32800,46850,46121.54,7.57,0,-58088,48716,47782,46516,45582,44316,48250,46050,9446,14050,5000,34660,50,1,188919389,86525,19.04,3.43,12,0.17,2405.00,13361.00,47450,20250509,-3.48,16530,20240909,177.07,47450,-3.48,20250509,22550,103.10,20250102,47450,-3.48,20250509,16530,177.07,20240909,1.89,Y,272210,5000,9445 억,,14294751,N,N,71789,N,00,N
20250509,160955,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46850,1600,2,3.54,141625212975,3058209,85.16,45600,47450,45250,58800,31700,45250,46309.59,7.52,0,264024,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,88509,19.48,3.51,12,1.62,2405.00,13361.00,47450,20250509,-1.26,16530,20240909,183.42,47450,-1.26,20250509,22550,107.76,20250102,47450,-1.26,20250509,16530,183.42,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,71789,N,00,N
20250509,151007,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46700,1450,2,3.20,132731186625,2868430,79.88,45600,47450,45250,58800,31700,45250,46273.11,7.52,0,208325,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,88225,19.42,3.50,12,1.52,2405.00,13361.00,47450,20250509,-1.58,16530,20240909,182.52,47450,-1.58,20250509,22550,107.10,20250102,47450,-1.58,20250509,16530,182.52,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N
20250509,141003,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46200,950,2,2.10,80981549650,1764457,49.14,45600,46400,45250,58800,31700,45250,45896.02,7.52,0,63426,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,87281,19.21,3.46,12,0.93,2405.00,13361.00,46400,20250509,-0.43,16530,20240909,179.49,46400,-0.43,20250509,22550,104.88,20250102,46400,-0.43,20250509,16530,179.49,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,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 20250512 160956 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 42950 -3900 5 -8.32 173313306150 3926050 128.38 46700 46750 42650 60900 32800 46850 44144.59 7.57 0 -376357 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 81141 17.86 3.21 12 2.08 2405.00 13361.00 47450 20250509 -9.48 16530 20240909 159.83 47450 -9.48 20250509 22550 90.47 20250102 47450 -9.48 20250509 16530 159.83 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 225500 N 00 N
3 20250512 151006 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 42800 -4050 5 -8.64 163879499050 3706236 121.19 46700 46750 42650 60900 32800 46850 44217.23 7.57 0 -449056 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 80857 17.80 3.20 12 1.96 2405.00 13361.00 47450 20250509 -9.80 16530 20240909 158.92 47450 -9.80 20250509 22550 89.80 20250102 47450 -9.80 20250509 16530 158.92 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
4 20250512 141005 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 43750 -3100 5 -6.62 131998497575 2965775 96.98 46700 46750 43200 60900 32800 46850 44507.25 7.57 0 -392771 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 82652 18.19 3.27 12 1.57 2405.00 13361.00 47450 20250509 -7.80 16530 20240909 164.67 47450 -7.80 20250509 22550 94.01 20250102 47450 -7.80 20250509 16530 164.67 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
5 20250512 131005 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 43650 -3200 5 -6.83 119705386475 2684579 87.78 46700 46750 43200 60900 32800 46850 44590.00 7.57 0 -385394 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 82463 18.15 3.27 12 1.42 2405.00 13361.00 47450 20250509 -8.01 16530 20240909 164.07 47450 -8.01 20250509 22550 93.57 20250102 47450 -8.01 20250509 16530 164.07 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
6 20250512 121005 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 43550 -3300 5 -7.04 104622620100 2340055 76.52 46700 46750 43200 60900 32800 46850 44709.47 7.57 0 -340083 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 82274 18.11 3.26 12 1.24 2405.00 13361.00 47450 20250509 -8.22 16530 20240909 163.46 47450 -8.22 20250509 22550 93.13 20250102 47450 -8.22 20250509 16530 163.46 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
7 20250512 111004 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 44250 -2600 5 -5.55 81971934475 1821764 59.57 46700 46750 44100 60900 32800 46850 44995.91 7.57 0 -309605 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 83597 18.40 3.31 12 0.96 2405.00 13361.00 47450 20250509 -6.74 16530 20240909 167.70 47450 -6.74 20250509 22550 96.23 20250102 47450 -6.74 20250509 16530 167.70 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
8 20250512 101002 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 44550 -2300 5 -4.91 61531620025 1360516 44.49 46700 46750 44500 60900 32800 46850 45226.68 7.57 0 -228257 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 84164 18.52 3.33 12 0.72 2405.00 13361.00 47450 20250509 -6.11 16530 20240909 169.51 47450 -6.11 20250509 22550 97.56 20250102 47450 -6.11 20250509 16530 169.51 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
9 20250512 091004 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 45800 -1050 5 -2.24 14921611700 323528 10.58 46700 46750 45300 60900 32800 46850 46121.54 7.57 0 -58088 48716 47782 46516 45582 44316 48250 46050 9446 14050 5000 34660 50 1 188919389 86525 19.04 3.43 12 0.17 2405.00 13361.00 47450 20250509 -3.48 16530 20240909 177.07 47450 -3.48 20250509 22550 103.10 20250102 47450 -3.48 20250509 16530 177.07 20240909 1.89 Y 272210 5000 9445 억 14294751 N N 71789 N 00 N
10 20250509 160955 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 46850 1600 2 3.54 141625212975 3058209 85.16 45600 47450 45250 58800 31700 45250 46309.59 7.52 0 264024 46783 46016 45333 44566 43883 45675 44225 9446 13550 5000 33480 50 1 188919389 88509 19.48 3.51 12 1.62 2405.00 13361.00 47450 20250509 -1.26 16530 20240909 183.42 47450 -1.26 20250509 22550 107.76 20250102 47450 -1.26 20250509 16530 183.42 20240909 1.88 Y 272210 5000 9445 억 14204033 N N 71789 N 00 N
11 20250509 151007 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 46700 1450 2 3.20 132731186625 2868430 79.88 45600 47450 45250 58800 31700 45250 46273.11 7.52 0 208325 46783 46016 45333 44566 43883 45675 44225 9446 13550 5000 33480 50 1 188919389 88225 19.42 3.50 12 1.52 2405.00 13361.00 47450 20250509 -1.58 16530 20240909 182.52 47450 -1.58 20250509 22550 107.10 20250102 47450 -1.58 20250509 16530 182.52 20240909 1.88 Y 272210 5000 9445 억 14204033 N N 121189 N 00 N
12 20250509 141003 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 46200 950 2 2.10 80981549650 1764457 49.14 45600 46400 45250 58800 31700 45250 45896.02 7.52 0 63426 46783 46016 45333 44566 43883 45675 44225 9446 13550 5000 33480 50 1 188919389 87281 19.21 3.46 12 0.93 2405.00 13361.00 46400 20250509 -0.43 16530 20240909 179.49 46400 -0.43 20250509 22550 104.88 20250102 46400 -0.43 20250509 16530 179.49 20240909 1.88 Y 272210 5000 9445 억 14204033 N N 121189 N 00 N