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
109070/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
20250516,160636,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,929,-37,5,-3.83,422739961,451671,145.72,981,981,917,1255,677,966,935.97,1.21,0,-66353,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,491,10.68,1.82,12,0.86,87.00,510.00,1660,20250327,-44.04,714,20250409,30.11,1660,-44.04,20250327,714,30.11,20250409,4100,-77.34,20240516,714,30.11,20250409,0.00,Y,109070,500,264 억,,638143,N,N,34920,N,00,N
20250516,150647,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,919,-47,5,-4.87,369775288,394793,127.37,981,981,917,1255,677,966,936.63,1.21,0,-58820,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,485,10.56,1.80,12,0.75,87.00,510.00,1660,20250327,-44.64,714,20250409,28.71,1660,-44.64,20250327,714,28.71,20250409,4100,-77.59,20240516,714,28.71,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250516,140643,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,927,-39,5,-4.04,305185384,324654,104.74,981,981,920,1255,677,966,940.03,1.21,0,-52347,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,490,10.66,1.82,12,0.61,87.00,510.00,1660,20250327,-44.16,714,20250409,29.83,1660,-44.16,20250327,714,29.83,20250409,4100,-77.39,20240516,714,29.83,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250516,130640,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,934,-32,5,-3.31,244602501,259271,83.65,981,981,930,1255,677,966,943.42,1.21,0,-46807,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,493,10.74,1.83,12,0.49,87.00,510.00,1660,20250327,-43.73,714,20250409,30.81,1660,-43.73,20250327,714,30.81,20250409,4100,-77.22,20240516,714,30.81,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250516,120643,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,932,-34,5,-3.52,227517142,240949,77.74,981,981,930,1255,677,966,944.25,1.21,0,-43059,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,492,10.71,1.83,12,0.46,87.00,510.00,1660,20250327,-43.86,714,20250409,30.53,1660,-43.86,20250327,714,30.53,20250409,4100,-77.27,20240516,714,30.53,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250516,110619,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,938,-28,5,-2.90,172837278,182519,58.89,981,981,935,1255,677,966,946.95,1.21,0,-31541,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,495,10.78,1.84,12,0.35,87.00,510.00,1660,20250327,-43.49,714,20250409,31.37,1660,-43.49,20250327,714,31.37,20250409,4100,-77.12,20240516,714,31.37,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250516,100645,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,946,-20,5,-2.07,92204335,96820,31.24,981,981,943,1255,677,966,952.33,1.21,0,-17937,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,500,10.87,1.85,12,0.18,87.00,510.00,1660,20250327,-43.01,714,20250409,32.49,1660,-43.01,20250327,714,32.49,20250409,4100,-76.93,20240516,714,32.49,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250516,090647,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,958,-8,5,-0.83,14368949,14936,4.82,981,981,957,1255,677,966,962.03,1.21,0,449,996,980,965,949,934,973,942,264,289,500,570,1,1,52810230,506,11.01,1.88,12,0.03,87.00,510.00,1660,20250327,-42.29,714,20250409,34.17,1660,-42.29,20250327,714,34.17,20250409,4100,-76.63,20240516,714,34.17,20250409,0.00,Y,109070,500,264 억,,638143,N,N,10120,N,00,N
20250515,160732,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,966,-15,5,-1.53,296116286,307828,86.99,981,981,950,1275,687,981,961.95,1.23,0,-13032,1013,996,973,956,933,1005,965,264,294,500,580,1,1,52810230,510,11.10,1.89,12,0.58,87.00,510.00,1660,20250327,-41.81,714,20250409,35.29,1660,-41.81,20250327,714,35.29,20250409,4100,-76.44,20240516,714,35.29,20250409,0.00,Y,109070,500,264 억,,651122,N,N,10120,N,00,N
20250515,150739,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,959,-22,5,-2.24,266632149,277161,78.32,981,981,950,1275,687,981,962.01,1.23,0,-22754,1013,996,973,956,933,1005,965,264,294,500,580,1,1,52810230,506,11.02,1.88,12,0.52,87.00,510.00,1660,20250327,-42.23,714,20250409,34.31,1660,-42.23,20250327,714,34.31,20250409,4100,-76.61,20240516,714,34.31,20250409,0.00,Y,109070,500,264 억,,651122,N,N,4454,N,00,N
20250515,140740,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,970,-11,5,-1.12,236525488,245794,69.46,981,981,950,1275,687,981,962.29,1.23,0,-24848,1013,996,973,956,933,1005,965,264,294,500,580,1,1,52810230,512,11.15,1.90,12,0.47,87.00,510.00,1660,20250327,-41.57,714,20250409,35.85,1660,-41.57,20250327,714,35.85,20250409,4100,-76.34,20240516,714,35.85,20250409,0.00,Y,109070,500,264 억,,651122,N,N,4454,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 160636 57 100.00 KOSPI 전기·전자 N N N N N 929 -37 5 -3.83 422739961 451671 145.72 981 981 917 1255 677 966 935.97 1.21 0 -66353 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 491 10.68 1.82 12 0.86 87.00 510.00 1660 20250327 -44.04 714 20250409 30.11 1660 -44.04 20250327 714 30.11 20250409 4100 -77.34 20240516 714 30.11 20250409 0.00 Y 109070 500 264 억 638143 N N 34920 N 00 N
3 20250516 150647 57 100.00 KOSPI 전기·전자 N N N N N 919 -47 5 -4.87 369775288 394793 127.37 981 981 917 1255 677 966 936.63 1.21 0 -58820 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 485 10.56 1.80 12 0.75 87.00 510.00 1660 20250327 -44.64 714 20250409 28.71 1660 -44.64 20250327 714 28.71 20250409 4100 -77.59 20240516 714 28.71 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
4 20250516 140643 57 100.00 KOSPI 전기·전자 N N N N N 927 -39 5 -4.04 305185384 324654 104.74 981 981 920 1255 677 966 940.03 1.21 0 -52347 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 490 10.66 1.82 12 0.61 87.00 510.00 1660 20250327 -44.16 714 20250409 29.83 1660 -44.16 20250327 714 29.83 20250409 4100 -77.39 20240516 714 29.83 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
5 20250516 130640 57 100.00 KOSPI 전기·전자 N N N N N 934 -32 5 -3.31 244602501 259271 83.65 981 981 930 1255 677 966 943.42 1.21 0 -46807 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 493 10.74 1.83 12 0.49 87.00 510.00 1660 20250327 -43.73 714 20250409 30.81 1660 -43.73 20250327 714 30.81 20250409 4100 -77.22 20240516 714 30.81 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
6 20250516 120643 57 100.00 KOSPI 전기·전자 N N N N N 932 -34 5 -3.52 227517142 240949 77.74 981 981 930 1255 677 966 944.25 1.21 0 -43059 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 492 10.71 1.83 12 0.46 87.00 510.00 1660 20250327 -43.86 714 20250409 30.53 1660 -43.86 20250327 714 30.53 20250409 4100 -77.27 20240516 714 30.53 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
7 20250516 110619 57 100.00 KOSPI 전기·전자 N N N N N 938 -28 5 -2.90 172837278 182519 58.89 981 981 935 1255 677 966 946.95 1.21 0 -31541 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 495 10.78 1.84 12 0.35 87.00 510.00 1660 20250327 -43.49 714 20250409 31.37 1660 -43.49 20250327 714 31.37 20250409 4100 -77.12 20240516 714 31.37 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
8 20250516 100645 57 100.00 KOSPI 전기·전자 N N N N N 946 -20 5 -2.07 92204335 96820 31.24 981 981 943 1255 677 966 952.33 1.21 0 -17937 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 500 10.87 1.85 12 0.18 87.00 510.00 1660 20250327 -43.01 714 20250409 32.49 1660 -43.01 20250327 714 32.49 20250409 4100 -76.93 20240516 714 32.49 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
9 20250516 090647 57 100.00 KOSPI 전기·전자 N N N N N 958 -8 5 -0.83 14368949 14936 4.82 981 981 957 1255 677 966 962.03 1.21 0 449 996 980 965 949 934 973 942 264 289 500 570 1 1 52810230 506 11.01 1.88 12 0.03 87.00 510.00 1660 20250327 -42.29 714 20250409 34.17 1660 -42.29 20250327 714 34.17 20250409 4100 -76.63 20240516 714 34.17 20250409 0.00 Y 109070 500 264 억 638143 N N 10120 N 00 N
10 20250515 160732 57 100.00 KOSPI 전기·전자 N N N N N 966 -15 5 -1.53 296116286 307828 86.99 981 981 950 1275 687 981 961.95 1.23 0 -13032 1013 996 973 956 933 1005 965 264 294 500 580 1 1 52810230 510 11.10 1.89 12 0.58 87.00 510.00 1660 20250327 -41.81 714 20250409 35.29 1660 -41.81 20250327 714 35.29 20250409 4100 -76.44 20240516 714 35.29 20250409 0.00 Y 109070 500 264 억 651122 N N 10120 N 00 N
11 20250515 150739 57 100.00 KOSPI 전기·전자 N N N N N 959 -22 5 -2.24 266632149 277161 78.32 981 981 950 1275 687 981 962.01 1.23 0 -22754 1013 996 973 956 933 1005 965 264 294 500 580 1 1 52810230 506 11.02 1.88 12 0.52 87.00 510.00 1660 20250327 -42.23 714 20250409 34.31 1660 -42.23 20250327 714 34.31 20250409 4100 -76.61 20240516 714 34.31 20250409 0.00 Y 109070 500 264 억 651122 N N 4454 N 00 N
12 20250515 140740 57 100.00 KOSPI 전기·전자 N N N N N 970 -11 5 -1.12 236525488 245794 69.46 981 981 950 1275 687 981 962.29 1.23 0 -24848 1013 996 973 956 933 1005 965 264 294 500 580 1 1 52810230 512 11.15 1.90 12 0.47 87.00 510.00 1660 20250327 -41.57 714 20250409 35.85 1660 -41.57 20250327 714 35.85 20250409 4100 -76.34 20240516 714 35.85 20250409 0.00 Y 109070 500 264 억 651122 N N 4454 N 00 N