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
017040/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
20250513,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,-62,5,-3.81,566269847,360789,37.79,1633,1633,1547,2115,1141,1629,1569.53,5.18,0,-89345,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,679,-1.57,0.92,12,0.83,-997.00,1704.00,3320,20240508,-52.80,1223,20250409,28.13,1740,-9.94,20250113,1223,28.13,20250409,3030,-48.28,20240513,1223,28.13,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,39578,N,00,N
20250513,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1562,-67,5,-4.11,535695046,341207,35.74,1633,1633,1547,2115,1141,1629,1570.00,5.18,0,-88171,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,677,-1.57,0.92,12,0.79,-997.00,1704.00,3320,20240508,-52.95,1223,20250409,27.72,1740,-10.23,20250113,1223,27.72,20250409,3030,-48.45,20240513,1223,27.72,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250513,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1554,-75,5,-4.60,516999813,329180,34.48,1633,1633,1547,2115,1141,1629,1570.57,5.18,0,-84398,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,673,-1.56,0.91,12,0.76,-997.00,1704.00,3320,20240508,-53.19,1223,20250409,27.06,1740,-10.69,20250113,1223,27.06,20250409,3030,-48.71,20240513,1223,27.06,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250513,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-69,5,-4.24,485338948,308818,32.35,1633,1633,1547,2115,1141,1629,1571.60,5.18,0,-71466,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,676,-1.56,0.92,12,0.71,-997.00,1704.00,3320,20240508,-53.01,1223,20250409,27.56,1740,-10.34,20250113,1223,27.56,20250409,3030,-48.51,20240513,1223,27.56,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250513,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1557,-72,5,-4.42,464081070,295165,30.92,1633,1633,1547,2115,1141,1629,1572.28,5.18,0,-64796,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,675,-1.56,0.91,12,0.68,-997.00,1704.00,3320,20240508,-53.10,1223,20250409,27.31,1740,-10.52,20250113,1223,27.31,20250409,3030,-48.61,20240513,1223,27.31,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250513,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1553,-76,5,-4.67,445065523,282942,29.64,1633,1633,1547,2115,1141,1629,1572.99,5.18,0,-59051,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,673,-1.56,0.91,12,0.65,-997.00,1704.00,3320,20240508,-53.22,1223,20250409,26.98,1740,-10.75,20250113,1223,26.98,20250409,3030,-48.75,20240513,1223,26.98,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250513,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1569,-60,5,-3.68,237441676,149614,15.67,1633,1633,1567,2115,1141,1629,1587.03,5.18,0,-48424,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,680,-1.57,0.92,12,0.35,-997.00,1704.00,3320,20240508,-52.74,1223,20250409,28.29,1740,-9.83,20250113,1223,28.29,20250409,3030,-48.22,20240513,1223,28.29,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250513,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1607,-22,5,-1.35,18651310,11546,1.21,1633,1633,1600,2115,1141,1629,1615.39,5.18,0,-8300,1732,1680,1634,1582,1536,1706,1608,217,486,500,1070,1,1,43337615,696,-1.61,0.94,12,0.03,-997.00,1704.00,3320,20240508,-51.60,1223,20250409,31.40,1740,-7.64,20250113,1223,31.40,20250409,3030,-46.96,20240513,1223,31.40,20250409,2.31,Y,017040,500,216 억,,2246034,N,N,26092,N,00,N
20250512,160309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1629,28,2,1.75,1558445115,947711,26.96,1595,1686,1588,2080,1121,1601,1644.43,4.87,0,137517,1799,1699,1590,1490,1381,1750,1541,217,479,500,1050,1,1,43337615,706,-1.63,0.96,12,2.19,-997.00,1704.00,3320,20240508,-50.93,1223,20250409,33.20,1740,-6.38,20250113,1223,33.20,20250409,3030,-46.24,20240513,1223,33.20,20250409,2.36,Y,017040,500,216 억,,2111517,N,N,26092,N,00,N
20250512,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1603,2,2,0.12,1491766792,906035,25.77,1595,1686,1590,2080,1121,1601,1646.48,4.87,0,121814,1799,1699,1590,1490,1381,1750,1541,217,479,500,1050,1,1,43337615,695,-1.61,0.94,12,2.09,-997.00,1704.00,3320,20240508,-51.72,1223,20250409,31.07,1740,-7.87,20250113,1223,31.07,20250409,3030,-47.10,20240513,1223,31.07,20250409,2.36,Y,017040,500,216 억,,2111517,N,N,28174,N,00,N
20250512,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1640,39,2,2.44,1275690775,772973,21.99,1595,1686,1591,2080,1121,1601,1650.37,4.87,0,75974,1799,1699,1590,1490,1381,1750,1541,217,479,500,1050,1,1,43337615,711,-1.64,0.96,12,1.78,-997.00,1704.00,3320,20240508,-50.60,1223,20250409,34.10,1740,-5.75,20250113,1223,34.10,20250409,3030,-45.87,20240513,1223,34.10,20250409,2.36,Y,017040,500,216 억,,2111517,N,N,28174,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 160310 57 100.00 KOSPI 전기·전자 N N N N N 1567 -62 5 -3.81 566269847 360789 37.79 1633 1633 1547 2115 1141 1629 1569.53 5.18 0 -89345 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 679 -1.57 0.92 12 0.83 -997.00 1704.00 3320 20240508 -52.80 1223 20250409 28.13 1740 -9.94 20250113 1223 28.13 20250409 3030 -48.28 20240513 1223 28.13 20250409 2.31 Y 017040 500 216 억 2246034 N N 39578 N 00 N
3 20250513 150313 57 100.00 KOSPI 전기·전자 N N N N N 1562 -67 5 -4.11 535695046 341207 35.74 1633 1633 1547 2115 1141 1629 1570.00 5.18 0 -88171 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 677 -1.57 0.92 12 0.79 -997.00 1704.00 3320 20240508 -52.95 1223 20250409 27.72 1740 -10.23 20250113 1223 27.72 20250409 3030 -48.45 20240513 1223 27.72 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
4 20250513 140313 57 100.00 KOSPI 전기·전자 N N N N N 1554 -75 5 -4.60 516999813 329180 34.48 1633 1633 1547 2115 1141 1629 1570.57 5.18 0 -84398 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 673 -1.56 0.91 12 0.76 -997.00 1704.00 3320 20240508 -53.19 1223 20250409 27.06 1740 -10.69 20250113 1223 27.06 20250409 3030 -48.71 20240513 1223 27.06 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
5 20250513 130315 57 100.00 KOSPI 전기·전자 N N N N N 1560 -69 5 -4.24 485338948 308818 32.35 1633 1633 1547 2115 1141 1629 1571.60 5.18 0 -71466 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 676 -1.56 0.92 12 0.71 -997.00 1704.00 3320 20240508 -53.01 1223 20250409 27.56 1740 -10.34 20250113 1223 27.56 20250409 3030 -48.51 20240513 1223 27.56 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
6 20250513 120315 57 100.00 KOSPI 전기·전자 N N N N N 1557 -72 5 -4.42 464081070 295165 30.92 1633 1633 1547 2115 1141 1629 1572.28 5.18 0 -64796 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 675 -1.56 0.91 12 0.68 -997.00 1704.00 3320 20240508 -53.10 1223 20250409 27.31 1740 -10.52 20250113 1223 27.31 20250409 3030 -48.61 20240513 1223 27.31 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
7 20250513 110314 57 100.00 KOSPI 전기·전자 N N N N N 1553 -76 5 -4.67 445065523 282942 29.64 1633 1633 1547 2115 1141 1629 1572.99 5.18 0 -59051 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 673 -1.56 0.91 12 0.65 -997.00 1704.00 3320 20240508 -53.22 1223 20250409 26.98 1740 -10.75 20250113 1223 26.98 20250409 3030 -48.75 20240513 1223 26.98 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
8 20250513 100314 57 100.00 KOSPI 전기·전자 N N N N N 1569 -60 5 -3.68 237441676 149614 15.67 1633 1633 1567 2115 1141 1629 1587.03 5.18 0 -48424 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 680 -1.57 0.92 12 0.35 -997.00 1704.00 3320 20240508 -52.74 1223 20250409 28.29 1740 -9.83 20250113 1223 28.29 20250409 3030 -48.22 20240513 1223 28.29 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
9 20250513 090316 57 100.00 KOSPI 전기·전자 N N N N N 1607 -22 5 -1.35 18651310 11546 1.21 1633 1633 1600 2115 1141 1629 1615.39 5.18 0 -8300 1732 1680 1634 1582 1536 1706 1608 217 486 500 1070 1 1 43337615 696 -1.61 0.94 12 0.03 -997.00 1704.00 3320 20240508 -51.60 1223 20250409 31.40 1740 -7.64 20250113 1223 31.40 20250409 3030 -46.96 20240513 1223 31.40 20250409 2.31 Y 017040 500 216 억 2246034 N N 26092 N 00 N
10 20250512 160309 57 100.00 KOSPI 전기·전자 N N N N N 1629 28 2 1.75 1558445115 947711 26.96 1595 1686 1588 2080 1121 1601 1644.43 4.87 0 137517 1799 1699 1590 1490 1381 1750 1541 217 479 500 1050 1 1 43337615 706 -1.63 0.96 12 2.19 -997.00 1704.00 3320 20240508 -50.93 1223 20250409 33.20 1740 -6.38 20250113 1223 33.20 20250409 3030 -46.24 20240513 1223 33.20 20250409 2.36 Y 017040 500 216 억 2111517 N N 26092 N 00 N
11 20250512 150312 57 100.00 KOSPI 전기·전자 N N N N N 1603 2 2 0.12 1491766792 906035 25.77 1595 1686 1590 2080 1121 1601 1646.48 4.87 0 121814 1799 1699 1590 1490 1381 1750 1541 217 479 500 1050 1 1 43337615 695 -1.61 0.94 12 2.09 -997.00 1704.00 3320 20240508 -51.72 1223 20250409 31.07 1740 -7.87 20250113 1223 31.07 20250409 3030 -47.10 20240513 1223 31.07 20250409 2.36 Y 017040 500 216 억 2111517 N N 28174 N 00 N
12 20250512 140311 57 100.00 KOSPI 전기·전자 N N N N N 1640 39 2 2.44 1275690775 772973 21.99 1595 1686 1591 2080 1121 1601 1650.37 4.87 0 75974 1799 1699 1590 1490 1381 1750 1541 217 479 500 1050 1 1 43337615 711 -1.64 0.96 12 1.78 -997.00 1704.00 3320 20240508 -50.60 1223 20250409 34.10 1740 -5.75 20250113 1223 34.10 20250409 3030 -45.87 20240513 1223 34.10 20250409 2.36 Y 017040 500 216 억 2111517 N N 28174 N 00 N