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
011230/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
20250516,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-45,5,-1.04,378791245,89205,243.30,4325,4345,4180,5620,3030,4325,4246.30,4.81,0,-2785,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,723,-9.34,4.56,12,0.53,-458.00,939.00,4750,20250509,-9.89,2490,20241113,71.89,4750,-9.89,20250509,2975,43.87,20250214,4750,-9.89,20250509,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1223,N,00,N
20250516,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4215,-110,5,-2.54,276967820,65287,178.06,4325,4345,4180,5620,3030,4325,4242.31,4.81,0,10377,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,712,-9.20,4.49,12,0.39,-458.00,939.00,4750,20250509,-11.26,2490,20241113,69.28,4750,-11.26,20250509,2975,41.68,20250214,4750,-11.26,20250509,2490,69.28,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250516,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4215,-110,5,-2.54,262787820,61923,168.89,4325,4345,4180,5620,3030,4325,4243.78,4.81,0,8359,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,712,-9.20,4.49,12,0.37,-458.00,939.00,4750,20250509,-11.26,2490,20241113,69.28,4750,-11.26,20250509,2975,41.68,20250214,4750,-11.26,20250509,2490,69.28,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250516,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4255,-70,5,-1.62,246470615,58062,158.36,4325,4345,4180,5620,3030,4325,4244.96,4.81,0,8160,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,719,-9.29,4.53,12,0.34,-458.00,939.00,4750,20250509,-10.42,2490,20241113,70.88,4750,-10.42,20250509,2975,43.03,20250214,4750,-10.42,20250509,2490,70.88,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250516,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-20,5,-0.46,235498105,55479,151.31,4325,4345,4180,5620,3030,4325,4244.82,4.81,0,6931,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,728,-9.40,4.58,12,0.33,-458.00,939.00,4750,20250509,-9.37,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250516,110226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4330,5,2,0.12,165844360,39224,106.98,4325,4345,4180,5620,3030,4325,4228.13,4.81,0,10281,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,732,-9.45,4.61,12,0.23,-458.00,939.00,4750,20250509,-8.84,2490,20241113,73.90,4750,-8.84,20250509,2975,45.55,20250214,4750,-8.84,20250509,2490,73.90,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250516,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4265,-60,5,-1.39,79794700,18798,51.27,4325,4330,4220,5620,3030,4325,4244.85,4.81,0,3067,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,721,-9.31,4.54,12,0.11,-458.00,939.00,4750,20250509,-10.21,2490,20241113,71.29,4750,-10.21,20250509,2975,43.36,20250214,4750,-10.21,20250509,2490,71.29,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250516,090234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-20,5,-0.46,2783660,643,1.75,4325,4330,4305,5620,3030,4325,4329.18,4.81,0,-483,4541,4432,4291,4182,4041,4362,4112,169,1295,1000,3110,5,1,16902700,728,-9.40,4.58,12,0.00,-458.00,939.00,4750,20250509,-9.37,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,812414,N,N,1195,N,00,N
20250515,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4325,-45,5,-1.03,157354445,36654,49.94,4370,4400,4150,5680,3060,4370,4292.97,4.81,0,-584,4553,4461,4338,4246,4123,4507,4292,169,1310,1000,3140,5,1,16902700,731,-9.44,4.61,12,0.22,-458.00,939.00,4750,20250509,-8.95,2490,20241113,73.69,4750,-8.95,20250509,2975,45.38,20250214,4750,-8.95,20250509,2490,73.69,20241113,0.05,Y,011230,1000,169 억,,813065,N,N,1195,N,00,N
20250515,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4295,-75,5,-1.72,147422495,34357,46.81,4370,4400,4150,5680,3060,4370,4290.90,4.81,0,333,4553,4461,4338,4246,4123,4507,4292,169,1310,1000,3140,5,1,16902700,726,-9.38,4.57,12,0.20,-458.00,939.00,4750,20250509,-9.58,2490,20241113,72.49,4750,-9.58,20250509,2975,44.37,20250214,4750,-9.58,20250509,2490,72.49,20241113,0.05,Y,011230,1000,169 억,,813065,N,N,1175,N,00,N
20250515,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4320,-50,5,-1.14,137945735,32152,43.81,4370,4400,4150,5680,3060,4370,4290.42,4.81,0,179,4553,4461,4338,4246,4123,4507,4292,169,1310,1000,3140,5,1,16902700,730,-9.43,4.60,12,0.19,-458.00,939.00,4750,20250509,-9.05,2490,20241113,73.49,4750,-9.05,20250509,2975,45.21,20250214,4750,-9.05,20250509,2490,73.49,20241113,0.05,Y,011230,1000,169 억,,813065,N,N,1175,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 160231 57 100.00 KOSPI 전기·전자 N N N N N 4280 -45 5 -1.04 378791245 89205 243.30 4325 4345 4180 5620 3030 4325 4246.30 4.81 0 -2785 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 723 -9.34 4.56 12 0.53 -458.00 939.00 4750 20250509 -9.89 2490 20241113 71.89 4750 -9.89 20250509 2975 43.87 20250214 4750 -9.89 20250509 2490 71.89 20241113 0.05 Y 011230 1000 169 억 812414 N N 1223 N 00 N
3 20250516 150234 57 100.00 KOSPI 전기·전자 N N N N N 4215 -110 5 -2.54 276967820 65287 178.06 4325 4345 4180 5620 3030 4325 4242.31 4.81 0 10377 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 712 -9.20 4.49 12 0.39 -458.00 939.00 4750 20250509 -11.26 2490 20241113 69.28 4750 -11.26 20250509 2975 41.68 20250214 4750 -11.26 20250509 2490 69.28 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
4 20250516 140234 57 100.00 KOSPI 전기·전자 N N N N N 4215 -110 5 -2.54 262787820 61923 168.89 4325 4345 4180 5620 3030 4325 4243.78 4.81 0 8359 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 712 -9.20 4.49 12 0.37 -458.00 939.00 4750 20250509 -11.26 2490 20241113 69.28 4750 -11.26 20250509 2975 41.68 20250214 4750 -11.26 20250509 2490 69.28 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
5 20250516 130233 57 100.00 KOSPI 전기·전자 N N N N N 4255 -70 5 -1.62 246470615 58062 158.36 4325 4345 4180 5620 3030 4325 4244.96 4.81 0 8160 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 719 -9.29 4.53 12 0.34 -458.00 939.00 4750 20250509 -10.42 2490 20241113 70.88 4750 -10.42 20250509 2975 43.03 20250214 4750 -10.42 20250509 2490 70.88 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
6 20250516 120233 57 100.00 KOSPI 전기·전자 N N N N N 4305 -20 5 -0.46 235498105 55479 151.31 4325 4345 4180 5620 3030 4325 4244.82 4.81 0 6931 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 728 -9.40 4.58 12 0.33 -458.00 939.00 4750 20250509 -9.37 2490 20241113 72.89 4750 -9.37 20250509 2975 44.71 20250214 4750 -9.37 20250509 2490 72.89 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
7 20250516 110226 57 100.00 KOSPI 전기·전자 N N N N N 4330 5 2 0.12 165844360 39224 106.98 4325 4345 4180 5620 3030 4325 4228.13 4.81 0 10281 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 732 -9.45 4.61 12 0.23 -458.00 939.00 4750 20250509 -8.84 2490 20241113 73.90 4750 -8.84 20250509 2975 45.55 20250214 4750 -8.84 20250509 2490 73.90 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
8 20250516 100235 57 100.00 KOSPI 전기·전자 N N N N N 4265 -60 5 -1.39 79794700 18798 51.27 4325 4330 4220 5620 3030 4325 4244.85 4.81 0 3067 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 721 -9.31 4.54 12 0.11 -458.00 939.00 4750 20250509 -10.21 2490 20241113 71.29 4750 -10.21 20250509 2975 43.36 20250214 4750 -10.21 20250509 2490 71.29 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
9 20250516 090234 57 100.00 KOSPI 전기·전자 N N N N N 4305 -20 5 -0.46 2783660 643 1.75 4325 4330 4305 5620 3030 4325 4329.18 4.81 0 -483 4541 4432 4291 4182 4041 4362 4112 169 1295 1000 3110 5 1 16902700 728 -9.40 4.58 12 0.00 -458.00 939.00 4750 20250509 -9.37 2490 20241113 72.89 4750 -9.37 20250509 2975 44.71 20250214 4750 -9.37 20250509 2490 72.89 20241113 0.05 Y 011230 1000 169 억 812414 N N 1195 N 00 N
10 20250515 160246 57 100.00 KOSPI 전기·전자 N N N N N 4325 -45 5 -1.03 157354445 36654 49.94 4370 4400 4150 5680 3060 4370 4292.97 4.81 0 -584 4553 4461 4338 4246 4123 4507 4292 169 1310 1000 3140 5 1 16902700 731 -9.44 4.61 12 0.22 -458.00 939.00 4750 20250509 -8.95 2490 20241113 73.69 4750 -8.95 20250509 2975 45.38 20250214 4750 -8.95 20250509 2490 73.69 20241113 0.05 Y 011230 1000 169 억 813065 N N 1195 N 00 N
11 20250515 150248 57 100.00 KOSPI 전기·전자 N N N N N 4295 -75 5 -1.72 147422495 34357 46.81 4370 4400 4150 5680 3060 4370 4290.90 4.81 0 333 4553 4461 4338 4246 4123 4507 4292 169 1310 1000 3140 5 1 16902700 726 -9.38 4.57 12 0.20 -458.00 939.00 4750 20250509 -9.58 2490 20241113 72.49 4750 -9.58 20250509 2975 44.37 20250214 4750 -9.58 20250509 2490 72.49 20241113 0.05 Y 011230 1000 169 억 813065 N N 1175 N 00 N
12 20250515 140248 57 100.00 KOSPI 전기·전자 N N N N N 4320 -50 5 -1.14 137945735 32152 43.81 4370 4400 4150 5680 3060 4370 4290.42 4.81 0 179 4553 4461 4338 4246 4123 4507 4292 169 1310 1000 3140 5 1 16902700 730 -9.43 4.60 12 0.19 -458.00 939.00 4750 20250509 -9.05 2490 20241113 73.49 4750 -9.05 20250509 2975 45.21 20250214 4750 -9.05 20250509 2490 73.49 20241113 0.05 Y 011230 1000 169 억 813065 N N 1175 N 00 N