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
025540/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
20250513,160336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65800,1500,2,2.33,1631606350,24871,119.23,64800,66200,64500,83500,45100,64300,65602.76,25.02,0,1054,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6853,4.82,0.64,12,0.24,13654.00,103622.00,86200,20250206,-23.67,53500,20240805,22.99,86200,-23.67,20250206,59700,10.22,20250409,86200,-23.67,20250206,53500,22.99,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,199,N,00,N
20250513,150340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65600,1300,2,2.02,1533831750,23383,112.10,64800,66200,64500,83500,45100,64300,65596.02,25.02,0,304,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6832,4.80,0.63,12,0.22,13654.00,103622.00,86200,20250206,-23.90,53500,20240805,22.62,86200,-23.90,20250206,59700,9.88,20250409,86200,-23.90,20250206,53500,22.62,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250513,140340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,1100,2,1.71,1329270150,20268,97.17,64800,66200,64500,83500,45100,64300,65584.67,25.02,0,330,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6811,4.79,0.63,12,0.19,13654.00,103622.00,86200,20250206,-24.13,53500,20240805,22.24,86200,-24.13,20250206,59700,9.55,20250409,86200,-24.13,20250206,53500,22.24,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250513,130342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,1100,2,1.71,1065295750,16244,77.88,64800,66200,64500,83500,45100,64300,65580.88,25.02,0,2158,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6811,4.79,0.63,12,0.16,13654.00,103622.00,86200,20250206,-24.13,53500,20240805,22.24,86200,-24.13,20250206,59700,9.55,20250409,86200,-24.13,20250206,53500,22.24,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250513,120342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,1600,2,2.49,890559250,13583,65.12,64800,66200,64500,83500,45100,64300,65564.25,25.02,0,2820,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6863,4.83,0.64,12,0.13,13654.00,103622.00,86200,20250206,-23.55,53500,20240805,23.18,86200,-23.55,20250206,59700,10.39,20250409,86200,-23.55,20250206,53500,23.18,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250513,110341,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,1700,2,2.64,742438400,11337,54.35,64800,66200,64500,83500,45100,64300,65488.08,25.02,0,2213,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6874,4.83,0.64,12,0.11,13654.00,103622.00,86200,20250206,-23.43,53500,20240805,23.36,86200,-23.43,20250206,59700,10.55,20250409,86200,-23.43,20250206,53500,23.36,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250513,100342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,1600,2,2.49,481289100,7381,35.39,64800,66000,64500,83500,45100,64300,65206.49,25.02,0,1293,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6863,4.83,0.64,12,0.07,13654.00,103622.00,86200,20250206,-23.55,53500,20240805,23.18,86200,-23.55,20250206,59700,10.39,20250409,86200,-23.55,20250206,53500,23.18,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250513,090344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64900,600,2,0.93,98928000,1524,7.31,64800,65300,64500,83500,45100,64300,64913.39,25.02,0,186,65100,64700,63900,63500,62700,64900,63700,52,19200,500,47580,100,1,10415000,6759,4.75,0.63,12,0.01,13654.00,103622.00,86200,20250206,-24.71,53500,20240805,21.31,86200,-24.71,20250206,59700,8.71,20250409,86200,-24.71,20250206,53500,21.31,20240805,0.39,Y,025540,500,52 억,,2605718,N,N,3078,N,00,N
20250512,160336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64300,900,2,1.42,1330458200,20859,118.38,63300,64300,63100,82400,44400,63400,63783.41,24.94,0,7333,64333,63866,63233,62766,62133,63550,62450,52,19000,500,46910,100,1,10415000,6697,4.71,0.62,12,0.20,13654.00,103622.00,86200,20250206,-25.41,53500,20240805,20.19,86200,-25.41,20250206,59700,7.71,20250409,86200,-25.41,20250206,53500,20.19,20240805,0.40,Y,025540,500,52 억,,2597045,N,N,3078,N,00,N
20250512,150339,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64200,800,2,1.26,1269922600,19917,113.04,63300,64300,63100,82400,44400,63400,63760.74,24.94,0,6931,64333,63866,63233,62766,62133,63550,62450,52,19000,500,46910,100,1,10415000,6686,4.70,0.62,12,0.19,13654.00,103622.00,86200,20250206,-25.52,53500,20240805,20.00,86200,-25.52,20250206,59700,7.54,20250409,86200,-25.52,20250206,53500,20.00,20240805,0.40,Y,025540,500,52 억,,2597045,N,N,5220,N,00,N
20250512,140338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64100,700,2,1.10,1084666100,17029,96.65,63300,64200,63100,82400,44400,63400,63695.23,24.94,0,6182,64333,63866,63233,62766,62133,63550,62450,52,19000,500,46910,100,1,10415000,6676,4.69,0.62,12,0.16,13654.00,103622.00,86200,20250206,-25.64,53500,20240805,19.81,86200,-25.64,20250206,59700,7.37,20250409,86200,-25.64,20250206,53500,19.81,20240805,0.40,Y,025540,500,52 억,,2597045,N,N,5220,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 160336 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65800 1500 2 2.33 1631606350 24871 119.23 64800 66200 64500 83500 45100 64300 65602.76 25.02 0 1054 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6853 4.82 0.64 12 0.24 13654.00 103622.00 86200 20250206 -23.67 53500 20240805 22.99 86200 -23.67 20250206 59700 10.22 20250409 86200 -23.67 20250206 53500 22.99 20240805 0.39 Y 025540 500 52 억 2605718 N N 199 N 00 N
3 20250513 150340 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65600 1300 2 2.02 1533831750 23383 112.10 64800 66200 64500 83500 45100 64300 65596.02 25.02 0 304 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6832 4.80 0.63 12 0.22 13654.00 103622.00 86200 20250206 -23.90 53500 20240805 22.62 86200 -23.90 20250206 59700 9.88 20250409 86200 -23.90 20250206 53500 22.62 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
4 20250513 140340 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65400 1100 2 1.71 1329270150 20268 97.17 64800 66200 64500 83500 45100 64300 65584.67 25.02 0 330 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6811 4.79 0.63 12 0.19 13654.00 103622.00 86200 20250206 -24.13 53500 20240805 22.24 86200 -24.13 20250206 59700 9.55 20250409 86200 -24.13 20250206 53500 22.24 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
5 20250513 130342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65400 1100 2 1.71 1065295750 16244 77.88 64800 66200 64500 83500 45100 64300 65580.88 25.02 0 2158 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6811 4.79 0.63 12 0.16 13654.00 103622.00 86200 20250206 -24.13 53500 20240805 22.24 86200 -24.13 20250206 59700 9.55 20250409 86200 -24.13 20250206 53500 22.24 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
6 20250513 120342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65900 1600 2 2.49 890559250 13583 65.12 64800 66200 64500 83500 45100 64300 65564.25 25.02 0 2820 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6863 4.83 0.64 12 0.13 13654.00 103622.00 86200 20250206 -23.55 53500 20240805 23.18 86200 -23.55 20250206 59700 10.39 20250409 86200 -23.55 20250206 53500 23.18 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
7 20250513 110341 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66000 1700 2 2.64 742438400 11337 54.35 64800 66200 64500 83500 45100 64300 65488.08 25.02 0 2213 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6874 4.83 0.64 12 0.11 13654.00 103622.00 86200 20250206 -23.43 53500 20240805 23.36 86200 -23.43 20250206 59700 10.55 20250409 86200 -23.43 20250206 53500 23.36 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
8 20250513 100342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65900 1600 2 2.49 481289100 7381 35.39 64800 66000 64500 83500 45100 64300 65206.49 25.02 0 1293 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6863 4.83 0.64 12 0.07 13654.00 103622.00 86200 20250206 -23.55 53500 20240805 23.18 86200 -23.55 20250206 59700 10.39 20250409 86200 -23.55 20250206 53500 23.18 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
9 20250513 090344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64900 600 2 0.93 98928000 1524 7.31 64800 65300 64500 83500 45100 64300 64913.39 25.02 0 186 65100 64700 63900 63500 62700 64900 63700 52 19200 500 47580 100 1 10415000 6759 4.75 0.63 12 0.01 13654.00 103622.00 86200 20250206 -24.71 53500 20240805 21.31 86200 -24.71 20250206 59700 8.71 20250409 86200 -24.71 20250206 53500 21.31 20240805 0.39 Y 025540 500 52 억 2605718 N N 3078 N 00 N
10 20250512 160336 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64300 900 2 1.42 1330458200 20859 118.38 63300 64300 63100 82400 44400 63400 63783.41 24.94 0 7333 64333 63866 63233 62766 62133 63550 62450 52 19000 500 46910 100 1 10415000 6697 4.71 0.62 12 0.20 13654.00 103622.00 86200 20250206 -25.41 53500 20240805 20.19 86200 -25.41 20250206 59700 7.71 20250409 86200 -25.41 20250206 53500 20.19 20240805 0.40 Y 025540 500 52 억 2597045 N N 3078 N 00 N
11 20250512 150339 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64200 800 2 1.26 1269922600 19917 113.04 63300 64300 63100 82400 44400 63400 63760.74 24.94 0 6931 64333 63866 63233 62766 62133 63550 62450 52 19000 500 46910 100 1 10415000 6686 4.70 0.62 12 0.19 13654.00 103622.00 86200 20250206 -25.52 53500 20240805 20.00 86200 -25.52 20250206 59700 7.54 20250409 86200 -25.52 20250206 53500 20.00 20240805 0.40 Y 025540 500 52 억 2597045 N N 5220 N 00 N
12 20250512 140338 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64100 700 2 1.10 1084666100 17029 96.65 63300 64200 63100 82400 44400 63400 63695.23 24.94 0 6182 64333 63866 63233 62766 62133 63550 62450 52 19000 500 46910 100 1 10415000 6676 4.69 0.62 12 0.16 13654.00 103622.00 86200 20250206 -25.64 53500 20240805 19.81 86200 -25.64 20250206 59700 7.37 20250409 86200 -25.64 20250206 53500 19.81 20240805 0.40 Y 025540 500 52 억 2597045 N N 5220 N 00 N