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
009470/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
20250516,160221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28200,-850,5,-2.93,1697463075,60043,128.57,29000,29350,27950,37750,20350,29050,28270.80,27.74,0,4068,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1865,9.50,2.13,12,0.91,2967.00,13239.00,89900,20240611,-68.63,23600,20250409,19.49,45700,-38.29,20250219,23600,19.49,20250409,89900,-68.63,20240611,23600,19.49,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,1011,N,00,N
20250516,150223,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28150,-900,5,-3.10,1649052675,58327,124.89,29000,29350,27950,37750,20350,29050,28272.54,27.74,0,4240,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1862,9.49,2.13,12,0.88,2967.00,13239.00,89900,20240611,-68.69,23600,20250409,19.28,45700,-38.40,20250219,23600,19.28,20250409,89900,-68.69,20240611,23600,19.28,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250516,140223,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28100,-950,5,-3.27,1453522275,51389,110.04,29000,29350,27950,37750,20350,29050,28284.70,27.74,0,549,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1858,9.47,2.12,12,0.78,2967.00,13239.00,89900,20240611,-68.74,23600,20250409,19.07,45700,-38.51,20250219,23600,19.07,20250409,89900,-68.74,20240611,23600,19.07,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250516,130222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28200,-850,5,-2.93,1287807725,45507,97.44,29000,29350,27950,37750,20350,29050,28299.11,27.74,0,-529,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1865,9.50,2.13,12,0.69,2967.00,13239.00,89900,20240611,-68.63,23600,20250409,19.49,45700,-38.29,20250219,23600,19.49,20250409,89900,-68.63,20240611,23600,19.49,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250516,120222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28150,-900,5,-3.10,1121384225,39604,84.80,29000,29350,27950,37750,20350,29050,28314.92,27.74,0,-3376,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1862,9.49,2.13,12,0.60,2967.00,13239.00,89900,20240611,-68.69,23600,20250409,19.28,45700,-38.40,20250219,23600,19.28,20250409,89900,-68.69,20240611,23600,19.28,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250516,110217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28150,-900,5,-3.10,868690825,30614,65.55,29000,29350,27950,37750,20350,29050,28375.61,27.74,0,-2671,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1862,9.49,2.13,12,0.46,2967.00,13239.00,89900,20240611,-68.69,23600,20250409,19.28,45700,-38.40,20250219,23600,19.28,20250409,89900,-68.69,20240611,23600,19.28,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250516,100224,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28100,-950,5,-3.27,573952575,20131,43.11,29000,29350,28050,37750,20350,29050,28510.88,27.74,0,160,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1858,9.47,2.12,12,0.30,2967.00,13239.00,89900,20240611,-68.74,23600,20250409,19.07,45700,-38.51,20250219,23600,19.07,20250409,89900,-68.74,20240611,23600,19.07,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250516,090223,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28950,-100,5,-0.34,23800900,820,1.76,29000,29350,28950,37750,20350,29050,29025.49,27.74,0,-529,30850,29950,29500,28600,28150,29725,28375,66,8700,1000,20330,50,1,6613820,1915,9.76,2.19,12,0.01,2967.00,13239.00,89900,20240611,-67.80,23600,20250409,22.67,45700,-36.65,20250219,23600,22.67,20250409,89900,-67.80,20240611,23600,22.67,20250409,3.83,Y,009470,1000,66 억,,1834768,N,N,586,N,00,N
20250515,160235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29050,-850,5,-2.84,1385526500,46702,103.74,30100,30400,29050,38850,20950,29900,29667.71,27.86,0,-8346,30700,30300,30000,29600,29300,30150,29450,66,8950,1000,20930,50,1,6613820,1921,9.79,2.19,12,0.71,2967.00,13239.00,89900,20240611,-67.69,23600,20250409,23.09,45700,-36.43,20250219,23600,23.09,20250409,89900,-67.69,20240611,23600,23.09,20250409,3.79,Y,009470,1000,66 억,,1842525,N,N,586,N,00,N
20250515,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29200,-700,5,-2.34,1249726950,42038,93.38,30100,30400,29150,38850,20950,29900,29728.51,27.86,0,-9485,30700,30300,30000,29600,29300,30150,29450,66,8950,1000,20930,50,1,6613820,1931,9.84,2.21,12,0.64,2967.00,13239.00,89900,20240611,-67.52,23600,20250409,23.73,45700,-36.11,20250219,23600,23.73,20250409,89900,-67.52,20240611,23600,23.73,20250409,3.79,Y,009470,1000,66 억,,1842525,N,N,296,N,00,N
20250515,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29400,-500,5,-1.67,1093247400,36692,81.51,30100,30400,29350,38850,20950,29900,29795.25,27.86,0,-6607,30700,30300,30000,29600,29300,30150,29450,66,8950,1000,20930,50,1,6613820,1944,9.91,2.22,12,0.55,2967.00,13239.00,89900,20240611,-67.30,23600,20250409,24.58,45700,-35.67,20250219,23600,24.58,20250409,89900,-67.30,20240611,23600,24.58,20250409,3.79,Y,009470,1000,66 억,,1842525,N,N,296,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 160221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28200 -850 5 -2.93 1697463075 60043 128.57 29000 29350 27950 37750 20350 29050 28270.80 27.74 0 4068 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1865 9.50 2.13 12 0.91 2967.00 13239.00 89900 20240611 -68.63 23600 20250409 19.49 45700 -38.29 20250219 23600 19.49 20250409 89900 -68.63 20240611 23600 19.49 20250409 3.83 Y 009470 1000 66 억 1834768 N N 1011 N 00 N
3 20250516 150223 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28150 -900 5 -3.10 1649052675 58327 124.89 29000 29350 27950 37750 20350 29050 28272.54 27.74 0 4240 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1862 9.49 2.13 12 0.88 2967.00 13239.00 89900 20240611 -68.69 23600 20250409 19.28 45700 -38.40 20250219 23600 19.28 20250409 89900 -68.69 20240611 23600 19.28 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
4 20250516 140223 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28100 -950 5 -3.27 1453522275 51389 110.04 29000 29350 27950 37750 20350 29050 28284.70 27.74 0 549 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1858 9.47 2.12 12 0.78 2967.00 13239.00 89900 20240611 -68.74 23600 20250409 19.07 45700 -38.51 20250219 23600 19.07 20250409 89900 -68.74 20240611 23600 19.07 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
5 20250516 130222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28200 -850 5 -2.93 1287807725 45507 97.44 29000 29350 27950 37750 20350 29050 28299.11 27.74 0 -529 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1865 9.50 2.13 12 0.69 2967.00 13239.00 89900 20240611 -68.63 23600 20250409 19.49 45700 -38.29 20250219 23600 19.49 20250409 89900 -68.63 20240611 23600 19.49 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
6 20250516 120222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28150 -900 5 -3.10 1121384225 39604 84.80 29000 29350 27950 37750 20350 29050 28314.92 27.74 0 -3376 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1862 9.49 2.13 12 0.60 2967.00 13239.00 89900 20240611 -68.69 23600 20250409 19.28 45700 -38.40 20250219 23600 19.28 20250409 89900 -68.69 20240611 23600 19.28 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
7 20250516 110217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28150 -900 5 -3.10 868690825 30614 65.55 29000 29350 27950 37750 20350 29050 28375.61 27.74 0 -2671 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1862 9.49 2.13 12 0.46 2967.00 13239.00 89900 20240611 -68.69 23600 20250409 19.28 45700 -38.40 20250219 23600 19.28 20250409 89900 -68.69 20240611 23600 19.28 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
8 20250516 100224 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28100 -950 5 -3.27 573952575 20131 43.11 29000 29350 28050 37750 20350 29050 28510.88 27.74 0 160 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1858 9.47 2.12 12 0.30 2967.00 13239.00 89900 20240611 -68.74 23600 20250409 19.07 45700 -38.51 20250219 23600 19.07 20250409 89900 -68.74 20240611 23600 19.07 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
9 20250516 090223 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28950 -100 5 -0.34 23800900 820 1.76 29000 29350 28950 37750 20350 29050 29025.49 27.74 0 -529 30850 29950 29500 28600 28150 29725 28375 66 8700 1000 20330 50 1 6613820 1915 9.76 2.19 12 0.01 2967.00 13239.00 89900 20240611 -67.80 23600 20250409 22.67 45700 -36.65 20250219 23600 22.67 20250409 89900 -67.80 20240611 23600 22.67 20250409 3.83 Y 009470 1000 66 억 1834768 N N 586 N 00 N
10 20250515 160235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29050 -850 5 -2.84 1385526500 46702 103.74 30100 30400 29050 38850 20950 29900 29667.71 27.86 0 -8346 30700 30300 30000 29600 29300 30150 29450 66 8950 1000 20930 50 1 6613820 1921 9.79 2.19 12 0.71 2967.00 13239.00 89900 20240611 -67.69 23600 20250409 23.09 45700 -36.43 20250219 23600 23.09 20250409 89900 -67.69 20240611 23600 23.09 20250409 3.79 Y 009470 1000 66 억 1842525 N N 586 N 00 N
11 20250515 150236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29200 -700 5 -2.34 1249726950 42038 93.38 30100 30400 29150 38850 20950 29900 29728.51 27.86 0 -9485 30700 30300 30000 29600 29300 30150 29450 66 8950 1000 20930 50 1 6613820 1931 9.84 2.21 12 0.64 2967.00 13239.00 89900 20240611 -67.52 23600 20250409 23.73 45700 -36.11 20250219 23600 23.73 20250409 89900 -67.52 20240611 23600 23.73 20250409 3.79 Y 009470 1000 66 억 1842525 N N 296 N 00 N
12 20250515 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29400 -500 5 -1.67 1093247400 36692 81.51 30100 30400 29350 38850 20950 29900 29795.25 27.86 0 -6607 30700 30300 30000 29600 29300 30150 29450 66 8950 1000 20930 50 1 6613820 1944 9.91 2.22 12 0.55 2967.00 13239.00 89900 20240611 -67.30 23600 20250409 24.58 45700 -35.67 20250219 23600 24.58 20250409 89900 -67.30 20240611 23600 24.58 20250409 3.79 Y 009470 1000 66 억 1842525 N N 296 N 00 N