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
009140/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
20250513,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,-20,5,-0.10,37752100,1937,1166.87,19410,19600,19360,25250,13630,19460,19489.98,9.61,0,-119,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,305,11.93,0.38,12,0.12,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,5,N,00,N
20250513,150230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,-20,5,-0.10,36546810,1875,1129.52,19410,19600,19360,25250,13630,19460,19491.63,9.61,0,-119,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,305,11.93,0.38,12,0.12,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250513,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,0,3,0.00,28588280,1464,881.93,19410,19600,19400,25250,13630,19460,19527.51,9.61,0,-157,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.94,0.38,12,0.09,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250513,130231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19490,30,2,0.15,24572090,1257,757.23,19410,19600,19400,25250,13630,19460,19548.20,9.61,0,-157,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.96,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.82,17930,20250228,8.70,20800,-6.30,20250102,17930,8.70,20250228,29900,-34.82,20240523,17930,8.70,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250513,120232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,40,2,0.21,23504040,1202,724.10,19410,19600,19410,25250,13630,19460,19554.11,9.61,0,-157,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.96,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.78,17930,20250228,8.76,20800,-6.25,20250102,17930,8.76,20250228,29900,-34.78,20240523,17930,8.76,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250513,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,-10,5,-0.05,3263180,168,101.20,19410,19460,19410,25250,13630,19460,19423.69,9.61,0,-110,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.93,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.95,17930,20250228,8.48,20800,-6.49,20250102,17930,8.48,20250228,29900,-34.95,20240523,17930,8.48,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250513,100231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,-10,5,-0.05,3204830,165,99.40,19410,19460,19410,25250,13630,19460,19423.21,9.61,0,-110,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.93,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.95,17930,20250228,8.48,20800,-6.49,20250102,17930,8.48,20250228,29900,-34.95,20240523,17930,8.48,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250513,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,0,3,0.00,971450,50,30.12,19410,19460,19410,25250,13630,19460,19429.00,9.61,0,0,19633,19546,19443,19356,19253,19495,19305,79,5790,5000,12840,10,1,1570797,306,11.94,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151024,N,N,2,N,00,N
20250512,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,50,2,0.26,3219790,166,4.27,19530,19530,19340,25200,13590,19410,19396.33,9.63,0,-2,19883,19646,19503,19266,19123,19575,19195,79,5790,5000,12810,10,1,1570797,306,11.94,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151195,N,N,2,N,00,N
20250512,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,50,2,0.26,3025190,156,4.01,19530,19530,19340,25200,13590,19410,19392.24,9.63,0,-2,19883,19646,19503,19266,19123,19575,19195,79,5790,5000,12810,10,1,1570797,306,11.94,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.84,Y,009140,5000,78 억,,151195,N,N,2,N,00,N
20250512,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19470,60,2,0.31,2966810,153,3.93,19530,19530,19340,25200,13590,19410,19390.92,9.63,0,-2,19883,19646,19503,19266,19123,19575,19195,79,5790,5000,12810,10,1,1570797,306,11.94,0.38,12,0.01,1630.00,51653.00,29900,20240523,-34.88,17930,20250228,8.59,20800,-6.39,20250102,17930,8.59,20250228,29900,-34.88,20240523,17930,8.59,20250228,1.84,Y,009140,5000,78 억,,151195,N,N,2,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 160228 57 100.00 KOSPI 전기·전자 N N N N N 19440 -20 5 -0.10 37752100 1937 1166.87 19410 19600 19360 25250 13630 19460 19489.98 9.61 0 -119 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 305 11.93 0.38 12 0.12 1630.00 51653.00 29900 20240523 -34.98 17930 20250228 8.42 20800 -6.54 20250102 17930 8.42 20250228 29900 -34.98 20240523 17930 8.42 20250228 1.84 Y 009140 5000 78 억 151024 N N 5 N 00 N
3 20250513 150230 57 100.00 KOSPI 전기·전자 N N N N N 19440 -20 5 -0.10 36546810 1875 1129.52 19410 19600 19360 25250 13630 19460 19491.63 9.61 0 -119 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 305 11.93 0.38 12 0.12 1630.00 51653.00 29900 20240523 -34.98 17930 20250228 8.42 20800 -6.54 20250102 17930 8.42 20250228 29900 -34.98 20240523 17930 8.42 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
4 20250513 140230 57 100.00 KOSPI 전기·전자 N N N N N 19460 0 3 0.00 28588280 1464 881.93 19410 19600 19400 25250 13630 19460 19527.51 9.61 0 -157 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 306 11.94 0.38 12 0.09 1630.00 51653.00 29900 20240523 -34.92 17930 20250228 8.53 20800 -6.44 20250102 17930 8.53 20250228 29900 -34.92 20240523 17930 8.53 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
5 20250513 130231 57 100.00 KOSPI 전기·전자 N N N N N 19490 30 2 0.15 24572090 1257 757.23 19410 19600 19400 25250 13630 19460 19548.20 9.61 0 -157 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 306 11.96 0.38 12 0.08 1630.00 51653.00 29900 20240523 -34.82 17930 20250228 8.70 20800 -6.30 20250102 17930 8.70 20250228 29900 -34.82 20240523 17930 8.70 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
6 20250513 120232 57 100.00 KOSPI 전기·전자 N N N N N 19500 40 2 0.21 23504040 1202 724.10 19410 19600 19410 25250 13630 19460 19554.11 9.61 0 -157 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 306 11.96 0.38 12 0.08 1630.00 51653.00 29900 20240523 -34.78 17930 20250228 8.76 20800 -6.25 20250102 17930 8.76 20250228 29900 -34.78 20240523 17930 8.76 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
7 20250513 110231 57 100.00 KOSPI 전기·전자 N N N N N 19450 -10 5 -0.05 3263180 168 101.20 19410 19460 19410 25250 13630 19460 19423.69 9.61 0 -110 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 306 11.93 0.38 12 0.01 1630.00 51653.00 29900 20240523 -34.95 17930 20250228 8.48 20800 -6.49 20250102 17930 8.48 20250228 29900 -34.95 20240523 17930 8.48 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
8 20250513 100231 57 100.00 KOSPI 전기·전자 N N N N N 19450 -10 5 -0.05 3204830 165 99.40 19410 19460 19410 25250 13630 19460 19423.21 9.61 0 -110 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 306 11.93 0.38 12 0.01 1630.00 51653.00 29900 20240523 -34.95 17930 20250228 8.48 20800 -6.49 20250102 17930 8.48 20250228 29900 -34.95 20240523 17930 8.48 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
9 20250513 090233 57 100.00 KOSPI 전기·전자 N N N N N 19460 0 3 0.00 971450 50 30.12 19410 19460 19410 25250 13630 19460 19429.00 9.61 0 0 19633 19546 19443 19356 19253 19495 19305 79 5790 5000 12840 10 1 1570797 306 11.94 0.38 12 0.00 1630.00 51653.00 29900 20240523 -34.92 17930 20250228 8.53 20800 -6.44 20250102 17930 8.53 20250228 29900 -34.92 20240523 17930 8.53 20250228 1.84 Y 009140 5000 78 억 151024 N N 2 N 00 N
10 20250512 160228 57 100.00 KOSPI 전기·전자 N N N N N 19460 50 2 0.26 3219790 166 4.27 19530 19530 19340 25200 13590 19410 19396.33 9.63 0 -2 19883 19646 19503 19266 19123 19575 19195 79 5790 5000 12810 10 1 1570797 306 11.94 0.38 12 0.01 1630.00 51653.00 29900 20240523 -34.92 17930 20250228 8.53 20800 -6.44 20250102 17930 8.53 20250228 29900 -34.92 20240523 17930 8.53 20250228 1.84 Y 009140 5000 78 억 151195 N N 2 N 00 N
11 20250512 150229 57 100.00 KOSPI 전기·전자 N N N N N 19460 50 2 0.26 3025190 156 4.01 19530 19530 19340 25200 13590 19410 19392.24 9.63 0 -2 19883 19646 19503 19266 19123 19575 19195 79 5790 5000 12810 10 1 1570797 306 11.94 0.38 12 0.01 1630.00 51653.00 29900 20240523 -34.92 17930 20250228 8.53 20800 -6.44 20250102 17930 8.53 20250228 29900 -34.92 20240523 17930 8.53 20250228 1.84 Y 009140 5000 78 억 151195 N N 2 N 00 N
12 20250512 140229 57 100.00 KOSPI 전기·전자 N N N N N 19470 60 2 0.31 2966810 153 3.93 19530 19530 19340 25200 13590 19410 19390.92 9.63 0 -2 19883 19646 19503 19266 19123 19575 19195 79 5790 5000 12810 10 1 1570797 306 11.94 0.38 12 0.01 1630.00 51653.00 29900 20240523 -34.88 17930 20250228 8.59 20800 -6.39 20250102 17930 8.59 20250228 29900 -34.88 20240523 17930 8.59 20250228 1.84 Y 009140 5000 78 억 151195 N N 2 N 00 N