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
011230/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
20250513,160244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4265,-75,5,-1.73,641947743,152298,82.27,4340,4390,4005,5640,3040,4340,4215.08,4.64,0,13655,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,721,-9.31,4.54,12,0.90,-458.00,939.00,4850,20240430,-12.06,2490,20241113,71.29,4750,-10.21,20250509,2975,43.36,20250214,4750,-10.21,20250509,2490,71.29,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,2309,N,00,N
20250513,150246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4295,-45,5,-1.04,600475243,142606,77.04,4340,4390,4005,5640,3040,4340,4210.73,4.64,0,16279,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,726,-9.38,4.57,12,0.84,-458.00,939.00,4850,20240430,-11.44,2490,20241113,72.49,4750,-9.58,20250509,2975,44.37,20250214,4750,-9.58,20250509,2490,72.49,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250513,140247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-35,5,-0.81,585564503,139130,75.16,4340,4390,4005,5640,3040,4340,4208.76,4.64,0,16563,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,728,-9.40,4.58,12,0.82,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250513,130248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-35,5,-0.81,577084738,137155,74.09,4340,4390,4005,5640,3040,4340,4207.54,4.64,0,16735,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,728,-9.40,4.58,12,0.81,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250513,120248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-60,5,-1.38,548118953,130453,70.47,4340,4390,4005,5640,3040,4340,4201.66,4.64,0,18262,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,723,-9.34,4.56,12,0.77,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4750,-9.89,20250509,2975,43.87,20250214,4750,-9.89,20250509,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250513,110247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4335,-5,5,-0.12,479695308,114629,61.92,4340,4350,4005,5640,3040,4340,4184.76,4.64,0,16267,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,733,-9.47,4.62,12,0.68,-458.00,939.00,4850,20240430,-10.62,2490,20241113,74.10,4750,-8.74,20250509,2975,45.71,20250214,4750,-8.74,20250509,2490,74.10,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250513,100248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-60,5,-1.38,359497510,86479,46.72,4340,4350,4005,5640,3040,4340,4157.05,4.64,0,14095,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,723,-9.34,4.56,12,0.51,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4750,-9.89,20250509,2975,43.87,20250214,4750,-9.89,20250509,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250513,090249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-35,5,-0.81,3618655,835,0.45,4340,4350,4305,5640,3040,4340,4333.72,4.64,0,-649,4890,4615,4435,4160,3980,4525,4070,169,1300,1000,3120,5,1,16902700,728,-9.40,4.58,12,0.00,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4750,-9.37,20250509,2975,44.71,20250214,4750,-9.37,20250509,2490,72.89,20241113,0.05,Y,011230,1000,169 억,,784560,N,N,3408,N,00,N
20250512,160244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4340,-370,5,-7.86,801006630,182810,118.76,4620,4710,4255,6120,3300,4710,4381.63,4.98,0,-54054,4950,4830,4630,4510,4310,4890,4570,169,1410,1000,3390,5,1,16902700,734,-9.48,4.62,12,1.08,-458.00,939.00,4850,20240430,-10.52,2490,20241113,74.30,4750,-8.63,20250509,2975,45.88,20250214,4750,-8.63,20250509,2490,74.30,20241113,0.05,Y,011230,1000,169 억,,841474,N,N,3408,N,00,N
20250512,150246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4315,-395,5,-8.39,726180715,165594,107.58,4620,4710,4255,6120,3300,4710,4385.31,4.98,0,-45129,4950,4830,4630,4510,4310,4890,4570,169,1410,1000,3390,5,1,16902700,729,-9.42,4.60,12,0.98,-458.00,939.00,4850,20240430,-11.03,2490,20241113,73.29,4750,-9.16,20250509,2975,45.04,20250214,4750,-9.16,20250509,2490,73.29,20241113,0.05,Y,011230,1000,169 억,,841474,N,N,6041,N,00,N
20250512,140245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4350,-360,5,-7.64,629423725,143185,93.02,4620,4710,4255,6120,3300,4710,4395.88,4.98,0,-35660,4950,4830,4630,4510,4310,4890,4570,169,1410,1000,3390,5,1,16902700,735,-9.50,4.63,12,0.85,-458.00,939.00,4850,20240430,-10.31,2490,20241113,74.70,4750,-8.42,20250509,2975,46.22,20250214,4750,-8.42,20250509,2490,74.70,20241113,0.05,Y,011230,1000,169 억,,841474,N,N,6041,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 160244 57 100.00 KOSPI 전기·전자 N N N N N 4265 -75 5 -1.73 641947743 152298 82.27 4340 4390 4005 5640 3040 4340 4215.08 4.64 0 13655 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 721 -9.31 4.54 12 0.90 -458.00 939.00 4850 20240430 -12.06 2490 20241113 71.29 4750 -10.21 20250509 2975 43.36 20250214 4750 -10.21 20250509 2490 71.29 20241113 0.05 Y 011230 1000 169 억 784560 N N 2309 N 00 N
3 20250513 150246 57 100.00 KOSPI 전기·전자 N N N N N 4295 -45 5 -1.04 600475243 142606 77.04 4340 4390 4005 5640 3040 4340 4210.73 4.64 0 16279 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 726 -9.38 4.57 12 0.84 -458.00 939.00 4850 20240430 -11.44 2490 20241113 72.49 4750 -9.58 20250509 2975 44.37 20250214 4750 -9.58 20250509 2490 72.49 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
4 20250513 140247 57 100.00 KOSPI 전기·전자 N N N N N 4305 -35 5 -0.81 585564503 139130 75.16 4340 4390 4005 5640 3040 4340 4208.76 4.64 0 16563 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 728 -9.40 4.58 12 0.82 -458.00 939.00 4850 20240430 -11.24 2490 20241113 72.89 4750 -9.37 20250509 2975 44.71 20250214 4750 -9.37 20250509 2490 72.89 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
5 20250513 130248 57 100.00 KOSPI 전기·전자 N N N N N 4305 -35 5 -0.81 577084738 137155 74.09 4340 4390 4005 5640 3040 4340 4207.54 4.64 0 16735 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 728 -9.40 4.58 12 0.81 -458.00 939.00 4850 20240430 -11.24 2490 20241113 72.89 4750 -9.37 20250509 2975 44.71 20250214 4750 -9.37 20250509 2490 72.89 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
6 20250513 120248 57 100.00 KOSPI 전기·전자 N N N N N 4280 -60 5 -1.38 548118953 130453 70.47 4340 4390 4005 5640 3040 4340 4201.66 4.64 0 18262 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 723 -9.34 4.56 12 0.77 -458.00 939.00 4850 20240430 -11.75 2490 20241113 71.89 4750 -9.89 20250509 2975 43.87 20250214 4750 -9.89 20250509 2490 71.89 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
7 20250513 110247 57 100.00 KOSPI 전기·전자 N N N N N 4335 -5 5 -0.12 479695308 114629 61.92 4340 4350 4005 5640 3040 4340 4184.76 4.64 0 16267 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 733 -9.47 4.62 12 0.68 -458.00 939.00 4850 20240430 -10.62 2490 20241113 74.10 4750 -8.74 20250509 2975 45.71 20250214 4750 -8.74 20250509 2490 74.10 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
8 20250513 100248 57 100.00 KOSPI 전기·전자 N N N N N 4280 -60 5 -1.38 359497510 86479 46.72 4340 4350 4005 5640 3040 4340 4157.05 4.64 0 14095 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 723 -9.34 4.56 12 0.51 -458.00 939.00 4850 20240430 -11.75 2490 20241113 71.89 4750 -9.89 20250509 2975 43.87 20250214 4750 -9.89 20250509 2490 71.89 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
9 20250513 090249 57 100.00 KOSPI 전기·전자 N N N N N 4305 -35 5 -0.81 3618655 835 0.45 4340 4350 4305 5640 3040 4340 4333.72 4.64 0 -649 4890 4615 4435 4160 3980 4525 4070 169 1300 1000 3120 5 1 16902700 728 -9.40 4.58 12 0.00 -458.00 939.00 4850 20240430 -11.24 2490 20241113 72.89 4750 -9.37 20250509 2975 44.71 20250214 4750 -9.37 20250509 2490 72.89 20241113 0.05 Y 011230 1000 169 억 784560 N N 3408 N 00 N
10 20250512 160244 57 100.00 KOSPI 전기·전자 N N N N N 4340 -370 5 -7.86 801006630 182810 118.76 4620 4710 4255 6120 3300 4710 4381.63 4.98 0 -54054 4950 4830 4630 4510 4310 4890 4570 169 1410 1000 3390 5 1 16902700 734 -9.48 4.62 12 1.08 -458.00 939.00 4850 20240430 -10.52 2490 20241113 74.30 4750 -8.63 20250509 2975 45.88 20250214 4750 -8.63 20250509 2490 74.30 20241113 0.05 Y 011230 1000 169 억 841474 N N 3408 N 00 N
11 20250512 150246 57 100.00 KOSPI 전기·전자 N N N N N 4315 -395 5 -8.39 726180715 165594 107.58 4620 4710 4255 6120 3300 4710 4385.31 4.98 0 -45129 4950 4830 4630 4510 4310 4890 4570 169 1410 1000 3390 5 1 16902700 729 -9.42 4.60 12 0.98 -458.00 939.00 4850 20240430 -11.03 2490 20241113 73.29 4750 -9.16 20250509 2975 45.04 20250214 4750 -9.16 20250509 2490 73.29 20241113 0.05 Y 011230 1000 169 억 841474 N N 6041 N 00 N
12 20250512 140245 57 100.00 KOSPI 전기·전자 N N N N N 4350 -360 5 -7.64 629423725 143185 93.02 4620 4710 4255 6120 3300 4710 4395.88 4.98 0 -35660 4950 4830 4630 4510 4310 4890 4570 169 1410 1000 3390 5 1 16902700 735 -9.50 4.63 12 0.85 -458.00 939.00 4850 20240430 -10.31 2490 20241113 74.70 4750 -8.42 20250509 2975 46.22 20250214 4750 -8.42 20250509 2490 74.70 20241113 0.05 Y 011230 1000 169 억 841474 N N 6041 N 00 N