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
008700/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
20250516,160215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1434,-28,5,-1.92,626970901,433619,95.65,1462,1470,1434,1900,1024,1462,1445.87,5.17,0,2608,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1106,11.66,0.84,12,0.56,123.00,1699.00,2140,20250211,-32.99,1016,20241206,41.14,2140,-32.99,20250211,1200,19.50,20250203,2140,-32.99,20250211,1016,41.14,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,11249,N,00,N
20250516,150217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1442,-20,5,-1.37,524659327,362478,79.96,1462,1470,1440,1900,1024,1462,1447.39,5.17,0,-5909,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1112,11.72,0.85,12,0.47,123.00,1699.00,2140,20250211,-32.62,1016,20241206,41.93,2140,-32.62,20250211,1200,20.17,20250203,2140,-32.62,20250211,1016,41.93,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250516,140218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1444,-18,5,-1.23,476788939,329272,72.63,1462,1470,1440,1900,1024,1462,1447.98,5.17,0,13959,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1114,11.74,0.85,12,0.43,123.00,1699.00,2140,20250211,-32.52,1016,20241206,42.13,2140,-32.52,20250211,1200,20.33,20250203,2140,-32.52,20250211,1016,42.13,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250516,130217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1445,-17,5,-1.16,438574593,302820,66.80,1462,1470,1440,1900,1024,1462,1448.26,5.17,0,20102,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1114,11.75,0.85,12,0.39,123.00,1699.00,2140,20250211,-32.48,1016,20241206,42.22,2140,-32.48,20250211,1200,20.42,20250203,2140,-32.48,20250211,1016,42.22,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250516,120216,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1441,-21,5,-1.44,361941348,249704,55.08,1462,1470,1441,1900,1024,1462,1449.44,5.17,0,10072,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1111,11.72,0.85,12,0.32,123.00,1699.00,2140,20250211,-32.66,1016,20241206,41.83,2140,-32.66,20250211,1200,20.08,20250203,2140,-32.66,20250211,1016,41.83,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250516,110211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1447,-15,5,-1.03,327830902,226053,49.86,1462,1470,1441,1900,1024,1462,1450.20,5.17,0,11895,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1116,11.76,0.85,12,0.29,123.00,1699.00,2140,20250211,-32.38,1016,20241206,42.42,2140,-32.38,20250211,1200,20.58,20250203,2140,-32.38,20250211,1016,42.42,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250516,100218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1444,-18,5,-1.23,162422009,111908,24.68,1462,1462,1443,1900,1024,1462,1451.31,5.17,0,-3405,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1114,11.74,0.85,12,0.15,123.00,1699.00,2140,20250211,-32.52,1016,20241206,42.13,2140,-32.52,20250211,1200,20.33,20250203,2140,-32.52,20250211,1016,42.13,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250516,090217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1451,-11,5,-0.75,15690081,10776,2.38,1462,1462,1451,1900,1024,1462,1455.54,5.17,0,-3296,1514,1487,1473,1446,1432,1481,1440,386,438,500,930,1,1,77124820,1119,11.80,0.85,12,0.01,123.00,1699.00,2140,20250211,-32.20,1016,20241206,42.81,2140,-32.20,20250211,1200,20.92,20250203,2140,-32.20,20250211,1016,42.81,20241206,4.17,Y,008700,500,385 억,,3990475,N,N,2136,N,00,N
20250515,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1462,-34,5,-2.27,655614332,444410,83.43,1496,1500,1459,1944,1048,1496,1475.25,5.19,0,179,1521,1508,1489,1476,1457,1515,1483,386,448,500,950,1,1,77124820,1128,11.89,0.86,12,0.58,123.00,1699.00,2140,20250211,-31.68,1016,20241206,43.90,2140,-31.68,20250211,1200,21.83,20250203,2140,-31.68,20250211,1016,43.90,20241206,4.23,Y,008700,500,385 억,,4000641,N,N,2136,N,00,N
20250515,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1464,-32,5,-2.14,582627580,394442,74.05,1496,1500,1460,1944,1048,1496,1477.09,5.19,0,-14055,1521,1508,1489,1476,1457,1515,1483,386,448,500,950,1,1,77124820,1129,11.90,0.86,12,0.51,123.00,1699.00,2140,20250211,-31.59,1016,20241206,44.09,2140,-31.59,20250211,1200,22.00,20250203,2140,-31.59,20250211,1016,44.09,20241206,4.23,Y,008700,500,385 억,,4000641,N,N,22,N,00,N
20250515,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1474,-22,5,-1.47,436989227,295136,55.41,1496,1500,1473,1944,1048,1496,1480.64,5.19,0,7282,1521,1508,1489,1476,1457,1515,1483,386,448,500,950,1,1,77124820,1137,11.98,0.87,12,0.38,123.00,1699.00,2140,20250211,-31.12,1016,20241206,45.08,2140,-31.12,20250211,1200,22.83,20250203,2140,-31.12,20250211,1016,45.08,20241206,4.23,Y,008700,500,385 억,,4000641,N,N,22,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 160215 57 100.00 KOSPI 전기·전자 N N N N N 1434 -28 5 -1.92 626970901 433619 95.65 1462 1470 1434 1900 1024 1462 1445.87 5.17 0 2608 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1106 11.66 0.84 12 0.56 123.00 1699.00 2140 20250211 -32.99 1016 20241206 41.14 2140 -32.99 20250211 1200 19.50 20250203 2140 -32.99 20250211 1016 41.14 20241206 4.17 Y 008700 500 385 억 3990475 N N 11249 N 00 N
3 20250516 150217 57 100.00 KOSPI 전기·전자 N N N N N 1442 -20 5 -1.37 524659327 362478 79.96 1462 1470 1440 1900 1024 1462 1447.39 5.17 0 -5909 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1112 11.72 0.85 12 0.47 123.00 1699.00 2140 20250211 -32.62 1016 20241206 41.93 2140 -32.62 20250211 1200 20.17 20250203 2140 -32.62 20250211 1016 41.93 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
4 20250516 140218 57 100.00 KOSPI 전기·전자 N N N N N 1444 -18 5 -1.23 476788939 329272 72.63 1462 1470 1440 1900 1024 1462 1447.98 5.17 0 13959 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1114 11.74 0.85 12 0.43 123.00 1699.00 2140 20250211 -32.52 1016 20241206 42.13 2140 -32.52 20250211 1200 20.33 20250203 2140 -32.52 20250211 1016 42.13 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
5 20250516 130217 57 100.00 KOSPI 전기·전자 N N N N N 1445 -17 5 -1.16 438574593 302820 66.80 1462 1470 1440 1900 1024 1462 1448.26 5.17 0 20102 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1114 11.75 0.85 12 0.39 123.00 1699.00 2140 20250211 -32.48 1016 20241206 42.22 2140 -32.48 20250211 1200 20.42 20250203 2140 -32.48 20250211 1016 42.22 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
6 20250516 120216 57 100.00 KOSPI 전기·전자 N N N N N 1441 -21 5 -1.44 361941348 249704 55.08 1462 1470 1441 1900 1024 1462 1449.44 5.17 0 10072 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1111 11.72 0.85 12 0.32 123.00 1699.00 2140 20250211 -32.66 1016 20241206 41.83 2140 -32.66 20250211 1200 20.08 20250203 2140 -32.66 20250211 1016 41.83 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
7 20250516 110211 57 100.00 KOSPI 전기·전자 N N N N N 1447 -15 5 -1.03 327830902 226053 49.86 1462 1470 1441 1900 1024 1462 1450.20 5.17 0 11895 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1116 11.76 0.85 12 0.29 123.00 1699.00 2140 20250211 -32.38 1016 20241206 42.42 2140 -32.38 20250211 1200 20.58 20250203 2140 -32.38 20250211 1016 42.42 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
8 20250516 100218 57 100.00 KOSPI 전기·전자 N N N N N 1444 -18 5 -1.23 162422009 111908 24.68 1462 1462 1443 1900 1024 1462 1451.31 5.17 0 -3405 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1114 11.74 0.85 12 0.15 123.00 1699.00 2140 20250211 -32.52 1016 20241206 42.13 2140 -32.52 20250211 1200 20.33 20250203 2140 -32.52 20250211 1016 42.13 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
9 20250516 090217 57 100.00 KOSPI 전기·전자 N N N N N 1451 -11 5 -0.75 15690081 10776 2.38 1462 1462 1451 1900 1024 1462 1455.54 5.17 0 -3296 1514 1487 1473 1446 1432 1481 1440 386 438 500 930 1 1 77124820 1119 11.80 0.85 12 0.01 123.00 1699.00 2140 20250211 -32.20 1016 20241206 42.81 2140 -32.20 20250211 1200 20.92 20250203 2140 -32.20 20250211 1016 42.81 20241206 4.17 Y 008700 500 385 억 3990475 N N 2136 N 00 N
10 20250515 160228 57 100.00 KOSPI 전기·전자 N N N N N 1462 -34 5 -2.27 655614332 444410 83.43 1496 1500 1459 1944 1048 1496 1475.25 5.19 0 179 1521 1508 1489 1476 1457 1515 1483 386 448 500 950 1 1 77124820 1128 11.89 0.86 12 0.58 123.00 1699.00 2140 20250211 -31.68 1016 20241206 43.90 2140 -31.68 20250211 1200 21.83 20250203 2140 -31.68 20250211 1016 43.90 20241206 4.23 Y 008700 500 385 억 4000641 N N 2136 N 00 N
11 20250515 150229 57 100.00 KOSPI 전기·전자 N N N N N 1464 -32 5 -2.14 582627580 394442 74.05 1496 1500 1460 1944 1048 1496 1477.09 5.19 0 -14055 1521 1508 1489 1476 1457 1515 1483 386 448 500 950 1 1 77124820 1129 11.90 0.86 12 0.51 123.00 1699.00 2140 20250211 -31.59 1016 20241206 44.09 2140 -31.59 20250211 1200 22.00 20250203 2140 -31.59 20250211 1016 44.09 20241206 4.23 Y 008700 500 385 억 4000641 N N 22 N 00 N
12 20250515 140229 57 100.00 KOSPI 전기·전자 N N N N N 1474 -22 5 -1.47 436989227 295136 55.41 1496 1500 1473 1944 1048 1496 1480.64 5.19 0 7282 1521 1508 1489 1476 1457 1515 1483 386 448 500 950 1 1 77124820 1137 11.98 0.87 12 0.38 123.00 1699.00 2140 20250211 -31.12 1016 20241206 45.08 2140 -31.12 20250211 1200 22.83 20250203 2140 -31.12 20250211 1016 45.08 20241206 4.23 Y 008700 500 385 억 4000641 N N 22 N 00 N