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
020760/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
20250516,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,742,2,2,0.27,21982983,29802,78.39,732,747,732,962,518,740,737.63,0.92,0,323,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,382,6.75,1.08,12,0.06,110.00,685.00,1490,20240530,-50.20,698,20250407,6.30,998,-25.65,20250110,698,6.30,20250407,1490,-50.20,20240530,698,6.30,20250407,0.00,Y,020760,500,257 억,,475444,N,N,195,N,00,N
20250516,150309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,741,1,2,0.14,20842639,28265,74.34,732,747,732,962,518,740,737.40,0.92,0,873,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,382,6.74,1.08,12,0.05,110.00,685.00,1490,20240530,-50.27,698,20250407,6.16,998,-25.75,20250110,698,6.16,20250407,1490,-50.27,20240530,698,6.16,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250516,140309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,0,3,0.00,12487099,16917,44.50,732,747,732,962,518,740,738.14,0.92,0,42,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,381,6.73,1.08,12,0.03,110.00,685.00,1490,20240530,-50.34,698,20250407,6.02,998,-25.85,20250110,698,6.02,20250407,1490,-50.34,20240530,698,6.02,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250516,130308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,738,-2,5,-0.27,9492540,12859,33.82,732,747,732,962,518,740,738.20,0.92,0,59,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,380,6.71,1.08,12,0.02,110.00,685.00,1490,20240530,-50.47,698,20250407,5.73,998,-26.05,20250110,698,5.73,20250407,1490,-50.47,20240530,698,5.73,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250516,120307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,738,-2,5,-0.27,7519363,10186,26.79,732,747,732,962,518,740,738.21,0.92,0,60,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,380,6.71,1.08,12,0.02,110.00,685.00,1490,20240530,-50.47,698,20250407,5.73,998,-26.05,20250110,698,5.73,20250407,1490,-50.47,20240530,698,5.73,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250516,110259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,737,-3,5,-0.41,5494500,7445,19.58,732,747,732,962,518,740,738.01,0.92,0,99,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,380,6.70,1.08,12,0.01,110.00,685.00,1490,20240530,-50.54,698,20250407,5.59,998,-26.15,20250110,698,5.59,20250407,1490,-50.54,20240530,698,5.59,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250516,100310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,736,-4,5,-0.54,4945922,6700,17.62,732,747,732,962,518,740,738.20,0.92,0,99,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,379,6.69,1.07,12,0.01,110.00,685.00,1490,20240530,-50.60,698,20250407,5.44,998,-26.25,20250110,698,5.44,20250407,1490,-50.60,20240530,698,5.44,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250516,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,747,7,2,0.95,1290561,1763,4.64,732,747,732,962,518,740,732.03,0.92,0,0,748,744,740,736,732,746,738,258,222,500,510,1,1,51513741,385,6.79,1.09,12,0.00,110.00,685.00,1490,20240530,-49.87,698,20250407,7.02,998,-25.15,20250110,698,7.02,20250407,1490,-49.87,20240530,698,7.02,20250407,0.00,Y,020760,500,257 억,,475444,N,N,5,N,00,N
20250515,160326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,4,2,0.54,27950835,37855,48.84,736,744,736,956,516,736,738.37,0.92,0,-86,770,752,732,714,694,762,724,258,220,500,510,1,1,51513741,381,6.73,1.08,12,0.07,110.00,685.00,1490,20240530,-50.34,698,20250407,6.02,998,-25.85,20250110,698,6.02,20250407,1490,-50.34,20240530,698,6.02,20250407,0.00,Y,020760,500,257 억,,475430,N,N,5,N,00,N
20250515,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,4,2,0.54,25959097,35161,45.36,736,744,736,956,516,736,738.29,0.92,0,59,770,752,732,714,694,762,724,258,220,500,510,1,1,51513741,381,6.73,1.08,12,0.07,110.00,685.00,1490,20240530,-50.34,698,20250407,6.02,998,-25.85,20250110,698,6.02,20250407,1490,-50.34,20240530,698,6.02,20250407,0.00,Y,020760,500,257 억,,475430,N,N,15,N,00,N
20250515,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,4,2,0.54,24519158,33217,42.85,736,744,736,956,516,736,738.15,0.92,0,419,770,752,732,714,694,762,724,258,220,500,510,1,1,51513741,381,6.73,1.08,12,0.06,110.00,685.00,1490,20240530,-50.34,698,20250407,6.02,998,-25.85,20250110,698,6.02,20250407,1490,-50.34,20240530,698,6.02,20250407,0.00,Y,020760,500,257 억,,475430,N,N,15,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 160307 57 100.00 KOSPI 전기·전자 N N N N N 742 2 2 0.27 21982983 29802 78.39 732 747 732 962 518 740 737.63 0.92 0 323 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 382 6.75 1.08 12 0.06 110.00 685.00 1490 20240530 -50.20 698 20250407 6.30 998 -25.65 20250110 698 6.30 20250407 1490 -50.20 20240530 698 6.30 20250407 0.00 Y 020760 500 257 억 475444 N N 195 N 00 N
3 20250516 150309 57 100.00 KOSPI 전기·전자 N N N N N 741 1 2 0.14 20842639 28265 74.34 732 747 732 962 518 740 737.40 0.92 0 873 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 382 6.74 1.08 12 0.05 110.00 685.00 1490 20240530 -50.27 698 20250407 6.16 998 -25.75 20250110 698 6.16 20250407 1490 -50.27 20240530 698 6.16 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
4 20250516 140309 57 100.00 KOSPI 전기·전자 N N N N N 740 0 3 0.00 12487099 16917 44.50 732 747 732 962 518 740 738.14 0.92 0 42 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 381 6.73 1.08 12 0.03 110.00 685.00 1490 20240530 -50.34 698 20250407 6.02 998 -25.85 20250110 698 6.02 20250407 1490 -50.34 20240530 698 6.02 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
5 20250516 130308 57 100.00 KOSPI 전기·전자 N N N N N 738 -2 5 -0.27 9492540 12859 33.82 732 747 732 962 518 740 738.20 0.92 0 59 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 380 6.71 1.08 12 0.02 110.00 685.00 1490 20240530 -50.47 698 20250407 5.73 998 -26.05 20250110 698 5.73 20250407 1490 -50.47 20240530 698 5.73 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
6 20250516 120307 57 100.00 KOSPI 전기·전자 N N N N N 738 -2 5 -0.27 7519363 10186 26.79 732 747 732 962 518 740 738.21 0.92 0 60 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 380 6.71 1.08 12 0.02 110.00 685.00 1490 20240530 -50.47 698 20250407 5.73 998 -26.05 20250110 698 5.73 20250407 1490 -50.47 20240530 698 5.73 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
7 20250516 110259 57 100.00 KOSPI 전기·전자 N N N N N 737 -3 5 -0.41 5494500 7445 19.58 732 747 732 962 518 740 738.01 0.92 0 99 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 380 6.70 1.08 12 0.01 110.00 685.00 1490 20240530 -50.54 698 20250407 5.59 998 -26.15 20250110 698 5.59 20250407 1490 -50.54 20240530 698 5.59 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
8 20250516 100310 57 100.00 KOSPI 전기·전자 N N N N N 736 -4 5 -0.54 4945922 6700 17.62 732 747 732 962 518 740 738.20 0.92 0 99 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 379 6.69 1.07 12 0.01 110.00 685.00 1490 20240530 -50.60 698 20250407 5.44 998 -26.25 20250110 698 5.44 20250407 1490 -50.60 20240530 698 5.44 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
9 20250516 090309 57 100.00 KOSPI 전기·전자 N N N N N 747 7 2 0.95 1290561 1763 4.64 732 747 732 962 518 740 732.03 0.92 0 0 748 744 740 736 732 746 738 258 222 500 510 1 1 51513741 385 6.79 1.09 12 0.00 110.00 685.00 1490 20240530 -49.87 698 20250407 7.02 998 -25.15 20250110 698 7.02 20250407 1490 -49.87 20240530 698 7.02 20250407 0.00 Y 020760 500 257 억 475444 N N 5 N 00 N
10 20250515 160326 57 100.00 KOSPI 전기·전자 N N N N N 740 4 2 0.54 27950835 37855 48.84 736 744 736 956 516 736 738.37 0.92 0 -86 770 752 732 714 694 762 724 258 220 500 510 1 1 51513741 381 6.73 1.08 12 0.07 110.00 685.00 1490 20240530 -50.34 698 20250407 6.02 998 -25.85 20250110 698 6.02 20250407 1490 -50.34 20240530 698 6.02 20250407 0.00 Y 020760 500 257 억 475430 N N 5 N 00 N
11 20250515 150329 57 100.00 KOSPI 전기·전자 N N N N N 740 4 2 0.54 25959097 35161 45.36 736 744 736 956 516 736 738.29 0.92 0 59 770 752 732 714 694 762 724 258 220 500 510 1 1 51513741 381 6.73 1.08 12 0.07 110.00 685.00 1490 20240530 -50.34 698 20250407 6.02 998 -25.85 20250110 698 6.02 20250407 1490 -50.34 20240530 698 6.02 20250407 0.00 Y 020760 500 257 억 475430 N N 15 N 00 N
12 20250515 140329 57 100.00 KOSPI 전기·전자 N N N N N 740 4 2 0.54 24519158 33217 42.85 736 744 736 956 516 736 738.15 0.92 0 419 770 752 732 714 694 762 724 258 220 500 510 1 1 51513741 381 6.73 1.08 12 0.06 110.00 685.00 1490 20240530 -50.34 698 20250407 6.02 998 -25.85 20250110 698 6.02 20250407 1490 -50.34 20240530 698 6.02 20250407 0.00 Y 020760 500 257 억 475430 N N 15 N 00 N