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
092220/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
20250513,160648,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,754,6,2,0.80,395943538,525401,90.59,748,762,748,972,524,748,753.60,3.62,0,179505,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1514,-13.23,0.43,12,0.26,-57.00,1739.00,1638,20240514,-53.97,627,20250409,20.26,944,-20.13,20250210,627,20.26,20250409,1638,-53.97,20240514,627,20.26,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,49983,N,00,N
20250513,150656,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,750,2,2,0.27,378764923,502589,86.65,748,762,748,972,524,748,753.63,3.62,0,188509,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1506,-13.16,0.43,12,0.25,-57.00,1739.00,1638,20240514,-54.21,627,20250409,19.62,944,-20.55,20250210,627,19.62,20250409,1638,-54.21,20240514,627,19.62,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250513,140657,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,751,3,2,0.40,355966296,472199,81.41,748,762,748,972,524,748,753.85,3.62,0,186801,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1508,-13.18,0.43,12,0.24,-57.00,1739.00,1638,20240514,-54.15,627,20250409,19.78,944,-20.44,20250210,627,19.78,20250409,1638,-54.15,20240514,627,19.78,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250513,130657,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,752,4,2,0.53,333371605,442170,76.24,748,762,748,972,524,748,753.94,3.62,0,187305,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1510,-13.19,0.43,12,0.22,-57.00,1739.00,1638,20240514,-54.09,627,20250409,19.94,944,-20.34,20250210,627,19.94,20250409,1638,-54.09,20240514,627,19.94,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250513,120659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,756,8,2,1.07,288005056,381862,65.84,748,762,748,972,524,748,754.21,3.62,0,176176,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1518,-13.26,0.43,12,0.19,-57.00,1739.00,1638,20240514,-53.85,627,20250409,20.57,944,-19.92,20250210,627,20.57,20250409,1638,-53.85,20240514,627,20.57,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250513,110658,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,754,6,2,0.80,227948835,302414,52.14,748,762,748,972,524,748,753.76,3.62,0,149443,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1514,-13.23,0.43,12,0.15,-57.00,1739.00,1638,20240514,-53.97,627,20250409,20.26,944,-20.13,20250210,627,20.26,20250409,1638,-53.97,20240514,627,20.26,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250513,100700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,752,4,2,0.53,135149006,179220,30.90,748,762,748,972,524,748,754.10,3.62,0,48965,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1510,-13.19,0.43,12,0.09,-57.00,1739.00,1638,20240514,-54.09,627,20250409,19.94,944,-20.34,20250210,627,19.94,20250409,1638,-54.09,20240514,627,19.94,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250513,090702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,761,13,2,1.74,39077523,51651,8.91,748,761,748,972,524,748,756.57,3.62,0,32032,780,764,737,721,694,772,729,1004,224,500,530,1,1,200763141,1528,-13.35,0.44,12,0.03,-57.00,1739.00,1638,20240514,-53.54,627,20250409,21.37,944,-19.39,20250210,627,21.37,20250409,1638,-53.54,20240514,627,21.37,20250409,1.92,Y,092220,500,1003 억,,7265188,N,N,44791,N,00,N
20250512,160646,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,748,30,2,4.18,426065778,579907,133.04,721,753,710,933,503,718,734.71,3.50,0,263783,750,734,724,708,698,729,703,1004,215,500,510,1,1,200763141,1502,-13.12,0.43,12,0.29,-57.00,1739.00,1638,20240514,-54.33,627,20250409,19.30,944,-20.76,20250210,627,19.30,20250409,1638,-54.33,20240514,627,19.30,20250409,1.92,Y,092220,500,1003 억,,7019300,N,N,44791,N,00,N
20250512,150653,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,748,30,2,4.18,402726618,548768,125.89,721,753,710,933,503,718,733.87,3.50,0,244080,750,734,724,708,698,729,703,1004,215,500,510,1,1,200763141,1502,-13.12,0.43,12,0.27,-57.00,1739.00,1638,20240514,-54.33,627,20250409,19.30,944,-20.76,20250210,627,19.30,20250409,1638,-54.33,20240514,627,19.30,20250409,1.92,Y,092220,500,1003 억,,7019300,N,N,51912,N,00,N
20250512,140652,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,750,32,2,4.46,347159430,474583,108.88,721,753,710,933,503,718,731.50,3.50,0,190174,750,734,724,708,698,729,703,1004,215,500,510,1,1,200763141,1506,-13.16,0.43,12,0.24,-57.00,1739.00,1638,20240514,-54.21,627,20250409,19.62,944,-20.55,20250210,627,19.62,20250409,1638,-54.21,20240514,627,19.62,20250409,1.92,Y,092220,500,1003 억,,7019300,N,N,51912,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 160648 55 60.00 KOSPI 전기·전자 N N N Y 60 N 754 6 2 0.80 395943538 525401 90.59 748 762 748 972 524 748 753.60 3.62 0 179505 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1514 -13.23 0.43 12 0.26 -57.00 1739.00 1638 20240514 -53.97 627 20250409 20.26 944 -20.13 20250210 627 20.26 20250409 1638 -53.97 20240514 627 20.26 20250409 1.92 Y 092220 500 1003 억 7265188 N N 49983 N 00 N
3 20250513 150656 55 60.00 KOSPI 전기·전자 N N N Y 60 N 750 2 2 0.27 378764923 502589 86.65 748 762 748 972 524 748 753.63 3.62 0 188509 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1506 -13.16 0.43 12 0.25 -57.00 1739.00 1638 20240514 -54.21 627 20250409 19.62 944 -20.55 20250210 627 19.62 20250409 1638 -54.21 20240514 627 19.62 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
4 20250513 140657 55 60.00 KOSPI 전기·전자 N N N Y 60 N 751 3 2 0.40 355966296 472199 81.41 748 762 748 972 524 748 753.85 3.62 0 186801 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1508 -13.18 0.43 12 0.24 -57.00 1739.00 1638 20240514 -54.15 627 20250409 19.78 944 -20.44 20250210 627 19.78 20250409 1638 -54.15 20240514 627 19.78 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
5 20250513 130657 55 60.00 KOSPI 전기·전자 N N N Y 60 N 752 4 2 0.53 333371605 442170 76.24 748 762 748 972 524 748 753.94 3.62 0 187305 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1510 -13.19 0.43 12 0.22 -57.00 1739.00 1638 20240514 -54.09 627 20250409 19.94 944 -20.34 20250210 627 19.94 20250409 1638 -54.09 20240514 627 19.94 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
6 20250513 120659 55 60.00 KOSPI 전기·전자 N N N Y 60 N 756 8 2 1.07 288005056 381862 65.84 748 762 748 972 524 748 754.21 3.62 0 176176 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1518 -13.26 0.43 12 0.19 -57.00 1739.00 1638 20240514 -53.85 627 20250409 20.57 944 -19.92 20250210 627 20.57 20250409 1638 -53.85 20240514 627 20.57 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
7 20250513 110658 55 60.00 KOSPI 전기·전자 N N N Y 60 N 754 6 2 0.80 227948835 302414 52.14 748 762 748 972 524 748 753.76 3.62 0 149443 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1514 -13.23 0.43 12 0.15 -57.00 1739.00 1638 20240514 -53.97 627 20250409 20.26 944 -20.13 20250210 627 20.26 20250409 1638 -53.97 20240514 627 20.26 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
8 20250513 100700 55 60.00 KOSPI 전기·전자 N N N Y 60 N 752 4 2 0.53 135149006 179220 30.90 748 762 748 972 524 748 754.10 3.62 0 48965 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1510 -13.19 0.43 12 0.09 -57.00 1739.00 1638 20240514 -54.09 627 20250409 19.94 944 -20.34 20250210 627 19.94 20250409 1638 -54.09 20240514 627 19.94 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
9 20250513 090702 55 60.00 KOSPI 전기·전자 N N N Y 60 N 761 13 2 1.74 39077523 51651 8.91 748 761 748 972 524 748 756.57 3.62 0 32032 780 764 737 721 694 772 729 1004 224 500 530 1 1 200763141 1528 -13.35 0.44 12 0.03 -57.00 1739.00 1638 20240514 -53.54 627 20250409 21.37 944 -19.39 20250210 627 21.37 20250409 1638 -53.54 20240514 627 21.37 20250409 1.92 Y 092220 500 1003 억 7265188 N N 44791 N 00 N
10 20250512 160646 55 60.00 KOSPI 전기·전자 N N N Y 60 N 748 30 2 4.18 426065778 579907 133.04 721 753 710 933 503 718 734.71 3.50 0 263783 750 734 724 708 698 729 703 1004 215 500 510 1 1 200763141 1502 -13.12 0.43 12 0.29 -57.00 1739.00 1638 20240514 -54.33 627 20250409 19.30 944 -20.76 20250210 627 19.30 20250409 1638 -54.33 20240514 627 19.30 20250409 1.92 Y 092220 500 1003 억 7019300 N N 44791 N 00 N
11 20250512 150653 55 60.00 KOSPI 전기·전자 N N N Y 60 N 748 30 2 4.18 402726618 548768 125.89 721 753 710 933 503 718 733.87 3.50 0 244080 750 734 724 708 698 729 703 1004 215 500 510 1 1 200763141 1502 -13.12 0.43 12 0.27 -57.00 1739.00 1638 20240514 -54.33 627 20250409 19.30 944 -20.76 20250210 627 19.30 20250409 1638 -54.33 20240514 627 19.30 20250409 1.92 Y 092220 500 1003 억 7019300 N N 51912 N 00 N
12 20250512 140652 55 60.00 KOSPI 전기·전자 N N N Y 60 N 750 32 2 4.46 347159430 474583 108.88 721 753 710 933 503 718 731.50 3.50 0 190174 750 734 724 708 698 729 703 1004 215 500 510 1 1 200763141 1506 -13.16 0.43 12 0.24 -57.00 1739.00 1638 20240514 -54.21 627 20250409 19.62 944 -20.55 20250210 627 19.62 20250409 1638 -54.21 20240514 627 19.62 20250409 1.92 Y 092220 500 1003 억 7019300 N N 51912 N 00 N