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
336260/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
20250512,161048,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16280,270,2,1.69,3629752800,222337,102.51,16060,16540,16010,20800,11210,16010,16325.46,10.49,0,24592,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10662,-127.19,2.67,12,0.34,-128.00,6099.00,27300,20240523,-40.37,12500,20250403,30.24,18000,-9.56,20250120,12500,30.24,20250403,27300,-40.37,20240523,12500,30.24,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,27485,N,00,N
20250512,151100,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16330,320,2,2.00,3371095285,206446,95.18,16060,16540,16010,20800,11210,16010,16329.19,10.49,0,20742,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10695,-127.58,2.68,12,0.32,-128.00,6099.00,27300,20240523,-40.18,12500,20250403,30.64,18000,-9.28,20250120,12500,30.64,20250403,27300,-40.18,20240523,12500,30.64,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250512,141058,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16370,360,2,2.25,3006969565,184088,84.87,16060,16540,16010,20800,11210,16010,16334.41,10.49,0,23792,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10721,-127.89,2.68,12,0.28,-128.00,6099.00,27300,20240523,-40.04,12500,20250403,30.96,18000,-9.06,20250120,12500,30.96,20250403,27300,-40.04,20240523,12500,30.96,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250512,131057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16250,240,2,1.50,2611966165,159906,73.72,16060,16540,16010,20800,11210,16010,16334.38,10.49,0,34005,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10643,-126.95,2.66,12,0.24,-128.00,6099.00,27300,20240523,-40.48,12500,20250403,30.00,18000,-9.72,20250120,12500,30.00,20250403,27300,-40.48,20240523,12500,30.00,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250512,121058,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16310,300,2,1.87,2356284355,144219,66.49,16060,16540,16010,20800,11210,16010,16338.24,10.49,0,38451,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10682,-127.42,2.67,12,0.22,-128.00,6099.00,27300,20240523,-40.26,12500,20250403,30.48,18000,-9.39,20250120,12500,30.48,20250403,27300,-40.26,20240523,12500,30.48,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250512,111057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16510,500,2,3.12,1924193630,117897,54.36,16060,16540,16010,20800,11210,16010,16320.97,10.49,0,39082,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10813,-128.98,2.71,12,0.18,-128.00,6099.00,27300,20240523,-39.52,12500,20250403,32.08,18000,-8.28,20250120,12500,32.08,20250403,27300,-39.52,20240523,12500,32.08,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250512,101054,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16310,300,2,1.87,970801815,59904,27.62,16060,16370,16010,20800,11210,16010,16205.96,10.49,0,19281,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10682,-127.42,2.67,12,0.09,-128.00,6099.00,27300,20240523,-40.26,12500,20250403,30.48,18000,-9.39,20250120,12500,30.48,20250403,27300,-40.26,20240523,12500,30.48,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250512,091057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16140,130,2,0.81,279992530,17408,8.03,16060,16200,16010,20800,11210,16010,16084.13,10.49,0,9754,16616,16312,16006,15702,15396,16160,15550,65,4790,100,11840,10,1,65493726,10571,-126.09,2.65,12,0.03,-128.00,6099.00,27300,20240523,-40.88,12500,20250403,29.12,18000,-10.33,20250120,12500,29.12,20250403,27300,-40.88,20240523,12500,29.12,20250403,1.21,Y,336260,100,65 억,,6868570,N,N,31700,N,00,N
20250509,161048,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16010,-240,5,-1.48,3476528205,216901,49.99,16310,16310,15700,21100,11380,16250,16028.18,10.47,0,-42636,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10486,-125.08,2.63,12,0.33,-128.00,6099.00,27300,20240523,-41.36,12500,20250403,28.08,18000,-11.06,20250120,12500,28.08,20250403,27300,-41.36,20240523,12500,28.08,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,31698,N,00,N
20250509,151059,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16000,-250,5,-1.54,3331674505,207849,47.91,16310,16310,15700,21100,11380,16250,16029.30,10.47,0,-41316,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10479,-125.00,2.62,12,0.32,-128.00,6099.00,27300,20240523,-41.39,12500,20250403,28.00,18000,-11.11,20250120,12500,28.00,20250403,27300,-41.39,20240523,12500,28.00,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N
20250509,141055,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16050,-200,5,-1.23,2914859340,181847,41.91,16310,16310,15700,21100,11380,16250,16029.19,10.47,0,-40698,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10512,-125.39,2.63,12,0.28,-128.00,6099.00,27300,20240523,-41.21,12500,20250403,28.40,18000,-10.83,20250120,12500,28.40,20250403,27300,-41.21,20240523,12500,28.40,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,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 161048 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16280 270 2 1.69 3629752800 222337 102.51 16060 16540 16010 20800 11210 16010 16325.46 10.49 0 24592 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10662 -127.19 2.67 12 0.34 -128.00 6099.00 27300 20240523 -40.37 12500 20250403 30.24 18000 -9.56 20250120 12500 30.24 20250403 27300 -40.37 20240523 12500 30.24 20250403 1.21 Y 336260 100 65 억 6868570 N N 27485 N 00 N
3 20250512 151100 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16330 320 2 2.00 3371095285 206446 95.18 16060 16540 16010 20800 11210 16010 16329.19 10.49 0 20742 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10695 -127.58 2.68 12 0.32 -128.00 6099.00 27300 20240523 -40.18 12500 20250403 30.64 18000 -9.28 20250120 12500 30.64 20250403 27300 -40.18 20240523 12500 30.64 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
4 20250512 141058 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16370 360 2 2.25 3006969565 184088 84.87 16060 16540 16010 20800 11210 16010 16334.41 10.49 0 23792 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10721 -127.89 2.68 12 0.28 -128.00 6099.00 27300 20240523 -40.04 12500 20250403 30.96 18000 -9.06 20250120 12500 30.96 20250403 27300 -40.04 20240523 12500 30.96 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
5 20250512 131057 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16250 240 2 1.50 2611966165 159906 73.72 16060 16540 16010 20800 11210 16010 16334.38 10.49 0 34005 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10643 -126.95 2.66 12 0.24 -128.00 6099.00 27300 20240523 -40.48 12500 20250403 30.00 18000 -9.72 20250120 12500 30.00 20250403 27300 -40.48 20240523 12500 30.00 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
6 20250512 121058 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16310 300 2 1.87 2356284355 144219 66.49 16060 16540 16010 20800 11210 16010 16338.24 10.49 0 38451 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10682 -127.42 2.67 12 0.22 -128.00 6099.00 27300 20240523 -40.26 12500 20250403 30.48 18000 -9.39 20250120 12500 30.48 20250403 27300 -40.26 20240523 12500 30.48 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
7 20250512 111057 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16510 500 2 3.12 1924193630 117897 54.36 16060 16540 16010 20800 11210 16010 16320.97 10.49 0 39082 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10813 -128.98 2.71 12 0.18 -128.00 6099.00 27300 20240523 -39.52 12500 20250403 32.08 18000 -8.28 20250120 12500 32.08 20250403 27300 -39.52 20240523 12500 32.08 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
8 20250512 101054 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16310 300 2 1.87 970801815 59904 27.62 16060 16370 16010 20800 11210 16010 16205.96 10.49 0 19281 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10682 -127.42 2.67 12 0.09 -128.00 6099.00 27300 20240523 -40.26 12500 20250403 30.48 18000 -9.39 20250120 12500 30.48 20250403 27300 -40.26 20240523 12500 30.48 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
9 20250512 091057 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16140 130 2 0.81 279992530 17408 8.03 16060 16200 16010 20800 11210 16010 16084.13 10.49 0 9754 16616 16312 16006 15702 15396 16160 15550 65 4790 100 11840 10 1 65493726 10571 -126.09 2.65 12 0.03 -128.00 6099.00 27300 20240523 -40.88 12500 20250403 29.12 18000 -10.33 20250120 12500 29.12 20250403 27300 -40.88 20240523 12500 29.12 20250403 1.21 Y 336260 100 65 억 6868570 N N 31700 N 00 N
10 20250509 161048 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16010 -240 5 -1.48 3476528205 216901 49.99 16310 16310 15700 21100 11380 16250 16028.18 10.47 0 -42636 16730 16490 16010 15770 15290 16610 15890 65 4850 100 12020 10 1 65493726 10486 -125.08 2.63 12 0.33 -128.00 6099.00 27300 20240523 -41.36 12500 20250403 28.08 18000 -11.06 20250120 12500 28.08 20250403 27300 -41.36 20240523 12500 28.08 20250403 1.21 Y 336260 100 65 억 6854998 N N 31698 N 00 N
11 20250509 151059 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16000 -250 5 -1.54 3331674505 207849 47.91 16310 16310 15700 21100 11380 16250 16029.30 10.47 0 -41316 16730 16490 16010 15770 15290 16610 15890 65 4850 100 12020 10 1 65493726 10479 -125.00 2.62 12 0.32 -128.00 6099.00 27300 20240523 -41.39 12500 20250403 28.00 18000 -11.11 20250120 12500 28.00 20250403 27300 -41.39 20240523 12500 28.00 20250403 1.21 Y 336260 100 65 억 6854998 N N 72025 N 00 N
12 20250509 141055 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16050 -200 5 -1.23 2914859340 181847 41.91 16310 16310 15700 21100 11380 16250 16029.19 10.47 0 -40698 16730 16490 16010 15770 15290 16610 15890 65 4850 100 12020 10 1 65493726 10512 -125.39 2.63 12 0.28 -128.00 6099.00 27300 20240523 -41.21 12500 20250403 28.40 18000 -10.83 20250120 12500 28.40 20250403 27300 -41.21 20240523 12500 28.40 20250403 1.21 Y 336260 100 65 억 6854998 N N 72025 N 00 N