ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007340/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
20250513,160218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,450,2,2.17,1888598825,89670,112.41,21000,21300,20600,26900,14500,20700,21061.66,5.24,0,-5317,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12375,3.93,0.70,12,0.15,5383.00,30093.00,24500,20250424,-13.67,15602,20240530,35.56,24500,-13.67,20250424,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,12447,N,00,N
20250513,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,450,2,2.17,1690046825,80276,100.63,21000,21300,20600,26900,14500,20700,21052.95,5.24,0,-5510,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12375,3.93,0.70,12,0.14,5383.00,30093.00,24500,20250424,-13.67,15602,20240530,35.56,24500,-13.67,20250424,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250513,140220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21100,400,2,1.93,1504963575,71512,89.64,21000,21300,20600,26900,14500,20700,21044.91,5.24,0,-3285,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12346,3.92,0.70,12,0.12,5383.00,30093.00,24500,20250424,-13.88,15602,20240530,35.24,24500,-13.88,20250424,18230,15.74,20250103,104400,-79.79,20240924,17160,22.96,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250513,130220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21200,500,2,2.42,1176726125,56027,70.23,21000,21250,20600,26900,14500,20700,21002.84,5.24,0,-7620,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12404,3.94,0.70,12,0.10,5383.00,30093.00,24500,20250424,-13.47,15602,20240530,35.88,24500,-13.47,20250424,18230,16.29,20250103,104400,-79.69,20240924,17160,23.54,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250513,120222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,450,2,2.17,1048031475,49955,62.62,21000,21250,20600,26900,14500,20700,20979.51,5.24,0,-8404,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12375,3.93,0.70,12,0.09,5383.00,30093.00,24500,20250424,-13.67,15602,20240530,35.56,24500,-13.67,20250424,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250513,110220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21050,350,2,1.69,874406275,41738,52.32,21000,21250,20600,26900,14500,20700,20949.88,5.24,0,-9578,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12317,3.91,0.70,12,0.07,5383.00,30093.00,24500,20250424,-14.08,15602,20240530,34.92,24500,-14.08,20250424,18230,15.47,20250103,104400,-79.84,20240924,17160,22.67,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250513,100220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,200,2,0.97,405659825,19488,24.43,21000,21050,20600,26900,14500,20700,20815.88,5.24,0,-7574,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12229,3.88,0.69,12,0.03,5383.00,30093.00,24500,20250424,-14.69,15602,20240530,33.96,24500,-14.69,20250424,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250513,090222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,150,2,0.72,53352200,2561,3.21,21000,21000,20700,26900,14500,20700,20832.57,5.24,0,-1838,20933,20816,20633,20516,20333,20725,20425,61,6200,100,15310,50,1,58510865,12200,3.87,0.69,12,0.00,5383.00,30093.00,24500,20250424,-14.90,15602,20240530,33.64,24500,-14.90,20250424,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.68,Y,007340,100,60 억,,3064134,N,N,10774,N,00,N
20250512,160217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,300,2,1.47,1648255250,79774,64.82,20750,20750,20450,26500,14300,20400,20661.55,5.24,0,-933,20866,20632,20366,20132,19866,20500,20000,61,6100,100,15090,50,1,58510865,12112,3.85,0.69,12,0.14,5383.00,30093.00,24500,20250424,-15.51,15602,20240530,32.68,24500,-15.51,20250424,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.64,Y,007340,100,60 억,,3064573,N,N,10774,N,00,N
20250512,150219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,300,2,1.47,1530168100,74066,60.18,20750,20750,20450,26500,14300,20400,20659.52,5.24,0,-257,20866,20632,20366,20132,19866,20500,20000,61,6100,100,15090,50,1,58510865,12112,3.85,0.69,12,0.13,5383.00,30093.00,24500,20250424,-15.51,15602,20240530,32.68,24500,-15.51,20250424,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.64,Y,007340,100,60 억,,3064573,N,N,21744,N,00,N
20250512,140219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,200,2,0.98,1190317150,57628,46.83,20750,20750,20450,26500,14300,20400,20655.19,5.24,0,961,20866,20632,20366,20132,19866,20500,20000,61,6100,100,15090,50,1,58510865,12053,3.83,0.68,12,0.10,5383.00,30093.00,24500,20250424,-15.92,15602,20240530,32.03,24500,-15.92,20250424,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.64,Y,007340,100,60 억,,3064573,N,N,21744,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 20250513 160218 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21150 450 2 2.17 1888598825 89670 112.41 21000 21300 20600 26900 14500 20700 21061.66 5.24 0 -5317 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12375 3.93 0.70 12 0.15 5383.00 30093.00 24500 20250424 -13.67 15602 20240530 35.56 24500 -13.67 20250424 18230 16.02 20250103 104400 -79.74 20240924 17160 23.25 20241023 0.68 Y 007340 100 60 억 3064134 N N 12447 N 00 N
3 20250513 150220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21150 450 2 2.17 1690046825 80276 100.63 21000 21300 20600 26900 14500 20700 21052.95 5.24 0 -5510 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12375 3.93 0.70 12 0.14 5383.00 30093.00 24500 20250424 -13.67 15602 20240530 35.56 24500 -13.67 20250424 18230 16.02 20250103 104400 -79.74 20240924 17160 23.25 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
4 20250513 140220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21100 400 2 1.93 1504963575 71512 89.64 21000 21300 20600 26900 14500 20700 21044.91 5.24 0 -3285 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12346 3.92 0.70 12 0.12 5383.00 30093.00 24500 20250424 -13.88 15602 20240530 35.24 24500 -13.88 20250424 18230 15.74 20250103 104400 -79.79 20240924 17160 22.96 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
5 20250513 130220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21200 500 2 2.42 1176726125 56027 70.23 21000 21250 20600 26900 14500 20700 21002.84 5.24 0 -7620 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12404 3.94 0.70 12 0.10 5383.00 30093.00 24500 20250424 -13.47 15602 20240530 35.88 24500 -13.47 20250424 18230 16.29 20250103 104400 -79.69 20240924 17160 23.54 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
6 20250513 120222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21150 450 2 2.17 1048031475 49955 62.62 21000 21250 20600 26900 14500 20700 20979.51 5.24 0 -8404 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12375 3.93 0.70 12 0.09 5383.00 30093.00 24500 20250424 -13.67 15602 20240530 35.56 24500 -13.67 20250424 18230 16.02 20250103 104400 -79.74 20240924 17160 23.25 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
7 20250513 110220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21050 350 2 1.69 874406275 41738 52.32 21000 21250 20600 26900 14500 20700 20949.88 5.24 0 -9578 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12317 3.91 0.70 12 0.07 5383.00 30093.00 24500 20250424 -14.08 15602 20240530 34.92 24500 -14.08 20250424 18230 15.47 20250103 104400 -79.84 20240924 17160 22.67 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
8 20250513 100220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20900 200 2 0.97 405659825 19488 24.43 21000 21050 20600 26900 14500 20700 20815.88 5.24 0 -7574 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12229 3.88 0.69 12 0.03 5383.00 30093.00 24500 20250424 -14.69 15602 20240530 33.96 24500 -14.69 20250424 18230 14.65 20250103 104400 -79.98 20240924 17160 21.79 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
9 20250513 090222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20850 150 2 0.72 53352200 2561 3.21 21000 21000 20700 26900 14500 20700 20832.57 5.24 0 -1838 20933 20816 20633 20516 20333 20725 20425 61 6200 100 15310 50 1 58510865 12200 3.87 0.69 12 0.00 5383.00 30093.00 24500 20250424 -14.90 15602 20240530 33.64 24500 -14.90 20250424 18230 14.37 20250103 104400 -80.03 20240924 17160 21.50 20241023 0.68 Y 007340 100 60 억 3064134 N N 10774 N 00 N
10 20250512 160217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20700 300 2 1.47 1648255250 79774 64.82 20750 20750 20450 26500 14300 20400 20661.55 5.24 0 -933 20866 20632 20366 20132 19866 20500 20000 61 6100 100 15090 50 1 58510865 12112 3.85 0.69 12 0.14 5383.00 30093.00 24500 20250424 -15.51 15602 20240530 32.68 24500 -15.51 20250424 18230 13.55 20250103 104400 -80.17 20240924 17160 20.63 20241023 0.64 Y 007340 100 60 억 3064573 N N 10774 N 00 N
11 20250512 150219 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20700 300 2 1.47 1530168100 74066 60.18 20750 20750 20450 26500 14300 20400 20659.52 5.24 0 -257 20866 20632 20366 20132 19866 20500 20000 61 6100 100 15090 50 1 58510865 12112 3.85 0.69 12 0.13 5383.00 30093.00 24500 20250424 -15.51 15602 20240530 32.68 24500 -15.51 20250424 18230 13.55 20250103 104400 -80.17 20240924 17160 20.63 20241023 0.64 Y 007340 100 60 억 3064573 N N 21744 N 00 N
12 20250512 140219 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20600 200 2 0.98 1190317150 57628 46.83 20750 20750 20450 26500 14300 20400 20655.19 5.24 0 961 20866 20632 20366 20132 19866 20500 20000 61 6100 100 15090 50 1 58510865 12053 3.83 0.68 12 0.10 5383.00 30093.00 24500 20250424 -15.92 15602 20240530 32.03 24500 -15.92 20250424 18230 13.00 20250103 104400 -80.27 20240924 17160 20.05 20241023 0.64 Y 007340 100 60 억 3064573 N N 21744 N 00 N