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
103590/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
20250516,160630,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,1250,2,4.52,31960144475,1112185,107.80,27900,29100,27450,35900,19400,27650,28736.20,7.19,0,120956,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13781,29.40,2.75,12,2.33,983.00,10493.00,37550,20250124,-23.04,16600,20240909,74.10,37550,-23.04,20250124,19800,45.96,20250409,37550,-23.04,20250124,16600,74.10,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,36519,N,00,N
20250516,150639,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,1050,2,3.80,29922617675,1041436,100.94,27900,29100,27450,35900,19400,27650,28732.08,7.19,0,123136,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13686,29.20,2.74,12,2.18,983.00,10493.00,37550,20250124,-23.57,16600,20240909,72.89,37550,-23.57,20250124,19800,44.95,20250409,37550,-23.57,20250124,16600,72.89,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250516,140636,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,1050,2,3.80,26390968550,918299,89.01,27900,29100,27450,35900,19400,27650,28738.97,7.19,0,136961,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13686,29.20,2.74,12,1.93,983.00,10493.00,37550,20250124,-23.57,16600,20240909,72.89,37550,-23.57,20250124,19800,44.95,20250409,37550,-23.57,20250124,16600,72.89,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250516,130633,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,1250,2,4.52,23544435750,819106,79.39,27900,29100,27450,35900,19400,27650,28744.06,7.19,0,140885,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13781,29.40,2.75,12,1.72,983.00,10493.00,37550,20250124,-23.04,16600,20240909,74.10,37550,-23.04,20250124,19800,45.96,20250409,37550,-23.04,20250124,16600,74.10,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250516,120636,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28850,1200,2,4.34,21590649050,751321,72.82,27900,29100,27450,35900,19400,27650,28736.92,7.19,0,145502,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13757,29.35,2.75,12,1.58,983.00,10493.00,37550,20250124,-23.17,16600,20240909,73.80,37550,-23.17,20250124,19800,45.71,20250409,37550,-23.17,20250124,16600,73.80,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250516,110612,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28600,950,2,3.44,18712057975,651488,63.14,27900,29100,27450,35900,19400,27650,28722.03,7.19,0,135286,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13638,29.09,2.73,12,1.37,983.00,10493.00,37550,20250124,-23.83,16600,20240909,72.29,37550,-23.83,20250124,19800,44.44,20250409,37550,-23.83,20250124,16600,72.29,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250516,100638,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,1150,2,4.16,14181533500,494259,47.91,27900,29100,27450,35900,19400,27650,28692.51,7.19,0,129012,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13733,29.30,2.74,12,1.04,983.00,10493.00,37550,20250124,-23.30,16600,20240909,73.49,37550,-23.30,20250124,19800,45.45,20250409,37550,-23.30,20250124,16600,73.49,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250516,090640,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,400,2,1.45,556461900,19961,1.93,27900,28100,27450,35900,19400,27650,27877.46,7.19,0,839,30050,28850,27950,26750,25850,28400,26300,477,8250,1000,19900,50,1,47685390,13376,28.54,2.67,12,0.04,983.00,10493.00,37550,20250124,-25.30,16600,20240909,68.98,37550,-25.30,20250124,19800,41.67,20250409,37550,-25.30,20250124,16600,68.98,20240909,2.87,Y,103590,1000,476 억,,3429634,N,N,15066,N,00,N
20250515,160723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27650,-550,5,-1.95,28632415950,1031736,50.01,28500,29150,27050,36650,19750,28200,27751.70,7.09,0,11609,30700,29450,28500,27250,26300,28975,26775,477,8450,1000,20300,50,1,47685390,13185,28.13,2.64,12,2.16,983.00,10493.00,37550,20250124,-26.36,16600,20240909,66.57,37550,-26.36,20250124,19800,39.65,20250409,37550,-26.36,20250124,16600,66.57,20240909,2.83,Y,103590,1000,476 억,,3378770,N,N,15066,N,00,N
20250515,150731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27450,-750,5,-2.66,27968995700,1007684,48.85,28500,29150,27050,36650,19750,28200,27755.72,7.09,0,6434,30700,29450,28500,27250,26300,28975,26775,477,8450,1000,20300,50,1,47685390,13090,27.92,2.62,12,2.11,983.00,10493.00,37550,20250124,-26.90,16600,20240909,65.36,37550,-26.90,20250124,19800,38.64,20250409,37550,-26.90,20250124,16600,65.36,20240909,2.83,Y,103590,1000,476 억,,3378770,N,N,35162,N,00,N
20250515,140732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27450,-750,5,-2.66,25219241275,907685,44.00,28500,29150,27050,36650,19750,28200,27784.13,7.09,0,9313,30700,29450,28500,27250,26300,28975,26775,477,8450,1000,20300,50,1,47685390,13090,27.92,2.62,12,1.90,983.00,10493.00,37550,20250124,-26.90,16600,20240909,65.36,37550,-26.90,20250124,19800,38.64,20250409,37550,-26.90,20250124,16600,65.36,20240909,2.83,Y,103590,1000,476 억,,3378770,N,N,35162,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 160630 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 1250 2 4.52 31960144475 1112185 107.80 27900 29100 27450 35900 19400 27650 28736.20 7.19 0 120956 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13781 29.40 2.75 12 2.33 983.00 10493.00 37550 20250124 -23.04 16600 20240909 74.10 37550 -23.04 20250124 19800 45.96 20250409 37550 -23.04 20250124 16600 74.10 20240909 2.87 Y 103590 1000 476 억 3429634 N N 36519 N 00 N
3 20250516 150639 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28700 1050 2 3.80 29922617675 1041436 100.94 27900 29100 27450 35900 19400 27650 28732.08 7.19 0 123136 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13686 29.20 2.74 12 2.18 983.00 10493.00 37550 20250124 -23.57 16600 20240909 72.89 37550 -23.57 20250124 19800 44.95 20250409 37550 -23.57 20250124 16600 72.89 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
4 20250516 140636 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28700 1050 2 3.80 26390968550 918299 89.01 27900 29100 27450 35900 19400 27650 28738.97 7.19 0 136961 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13686 29.20 2.74 12 1.93 983.00 10493.00 37550 20250124 -23.57 16600 20240909 72.89 37550 -23.57 20250124 19800 44.95 20250409 37550 -23.57 20250124 16600 72.89 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
5 20250516 130633 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 1250 2 4.52 23544435750 819106 79.39 27900 29100 27450 35900 19400 27650 28744.06 7.19 0 140885 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13781 29.40 2.75 12 1.72 983.00 10493.00 37550 20250124 -23.04 16600 20240909 74.10 37550 -23.04 20250124 19800 45.96 20250409 37550 -23.04 20250124 16600 74.10 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
6 20250516 120636 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28850 1200 2 4.34 21590649050 751321 72.82 27900 29100 27450 35900 19400 27650 28736.92 7.19 0 145502 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13757 29.35 2.75 12 1.58 983.00 10493.00 37550 20250124 -23.17 16600 20240909 73.80 37550 -23.17 20250124 19800 45.71 20250409 37550 -23.17 20250124 16600 73.80 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
7 20250516 110612 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28600 950 2 3.44 18712057975 651488 63.14 27900 29100 27450 35900 19400 27650 28722.03 7.19 0 135286 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13638 29.09 2.73 12 1.37 983.00 10493.00 37550 20250124 -23.83 16600 20240909 72.29 37550 -23.83 20250124 19800 44.44 20250409 37550 -23.83 20250124 16600 72.29 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
8 20250516 100638 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28800 1150 2 4.16 14181533500 494259 47.91 27900 29100 27450 35900 19400 27650 28692.51 7.19 0 129012 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13733 29.30 2.74 12 1.04 983.00 10493.00 37550 20250124 -23.30 16600 20240909 73.49 37550 -23.30 20250124 19800 45.45 20250409 37550 -23.30 20250124 16600 73.49 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
9 20250516 090640 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28050 400 2 1.45 556461900 19961 1.93 27900 28100 27450 35900 19400 27650 27877.46 7.19 0 839 30050 28850 27950 26750 25850 28400 26300 477 8250 1000 19900 50 1 47685390 13376 28.54 2.67 12 0.04 983.00 10493.00 37550 20250124 -25.30 16600 20240909 68.98 37550 -25.30 20250124 19800 41.67 20250409 37550 -25.30 20250124 16600 68.98 20240909 2.87 Y 103590 1000 476 억 3429634 N N 15066 N 00 N
10 20250515 160723 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27650 -550 5 -1.95 28632415950 1031736 50.01 28500 29150 27050 36650 19750 28200 27751.70 7.09 0 11609 30700 29450 28500 27250 26300 28975 26775 477 8450 1000 20300 50 1 47685390 13185 28.13 2.64 12 2.16 983.00 10493.00 37550 20250124 -26.36 16600 20240909 66.57 37550 -26.36 20250124 19800 39.65 20250409 37550 -26.36 20250124 16600 66.57 20240909 2.83 Y 103590 1000 476 억 3378770 N N 15066 N 00 N
11 20250515 150731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27450 -750 5 -2.66 27968995700 1007684 48.85 28500 29150 27050 36650 19750 28200 27755.72 7.09 0 6434 30700 29450 28500 27250 26300 28975 26775 477 8450 1000 20300 50 1 47685390 13090 27.92 2.62 12 2.11 983.00 10493.00 37550 20250124 -26.90 16600 20240909 65.36 37550 -26.90 20250124 19800 38.64 20250409 37550 -26.90 20250124 16600 65.36 20240909 2.83 Y 103590 1000 476 억 3378770 N N 35162 N 00 N
12 20250515 140732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27450 -750 5 -2.66 25219241275 907685 44.00 28500 29150 27050 36650 19750 28200 27784.13 7.09 0 9313 30700 29450 28500 27250 26300 28975 26775 477 8450 1000 20300 50 1 47685390 13090 27.92 2.62 12 1.90 983.00 10493.00 37550 20250124 -26.90 16600 20240909 65.36 37550 -26.90 20250124 19800 38.64 20250409 37550 -26.90 20250124 16600 65.36 20240909 2.83 Y 103590 1000 476 억 3378770 N N 35162 N 00 N