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
097520/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
20250513,160702,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26800,250,2,0.94,1283190675,48272,67.94,26650,26900,26150,34500,18600,26550,26582.44,10.39,0,19335,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4818,7.57,1.21,12,0.27,3538.00,22078.00,28300,20240507,-5.30,16720,20241028,60.29,26900,-0.37,20250513,18990,41.13,20250102,26900,-0.37,20250513,16720,60.29,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,772,N,00,N
20250513,150711,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26850,300,2,1.13,1204779675,45345,63.82,26650,26900,26150,34500,18600,26550,26569.18,10.39,0,18373,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4827,7.59,1.22,12,0.25,3538.00,22078.00,28300,20240507,-5.12,16720,20241028,60.59,26900,-0.19,20250513,18990,41.39,20250102,26900,-0.19,20250513,16720,60.59,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250513,140712,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26600,50,2,0.19,646910850,24470,34.44,26650,26700,26150,34500,18600,26550,26436.90,10.39,0,11431,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4782,7.52,1.20,12,0.14,3538.00,22078.00,28300,20240507,-6.01,16720,20241028,59.09,26700,-0.37,20250513,18990,40.07,20250102,26700,-0.37,20250513,16720,59.09,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250513,130712,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,0,3,0.00,544676700,20618,29.02,26650,26700,26150,34500,18600,26550,26417.53,10.39,0,8381,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4773,7.50,1.20,12,0.11,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26700,-0.56,20250513,18990,39.81,20250102,26700,-0.56,20250513,16720,58.79,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250513,120714,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26500,-50,5,-0.19,464678525,17597,24.77,26650,26700,26150,34500,18600,26550,26406.69,10.39,0,8177,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4764,7.49,1.20,12,0.10,3538.00,22078.00,28300,20240507,-6.36,16720,20241028,58.49,26700,-0.75,20250513,18990,39.55,20250102,26700,-0.75,20250513,16720,58.49,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250513,110713,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,0,3,0.00,397462225,15065,21.20,26650,26700,26150,34500,18600,26550,26383.15,10.39,0,6988,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4773,7.50,1.20,12,0.08,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26700,-0.56,20250513,18990,39.81,20250102,26700,-0.56,20250513,16720,58.79,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250513,100715,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26400,-150,5,-0.56,291086425,11045,15.54,26650,26700,26150,34500,18600,26550,26354.59,10.39,0,5315,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4746,7.46,1.20,12,0.06,3538.00,22078.00,28300,20240507,-6.71,16720,20241028,57.89,26700,-1.12,20250513,18990,39.02,20250102,26700,-1.12,20250513,16720,57.89,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250513,090717,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26500,-50,5,-0.19,62484150,2357,3.32,26650,26700,26300,34500,18600,26550,26510.03,10.39,0,1362,26983,26766,26383,26166,25783,26875,26275,91,7950,500,20170,50,1,17977732,4764,7.49,1.20,12,0.01,3538.00,22078.00,28300,20240507,-6.36,16720,20241028,58.49,26700,-0.75,20250513,18990,39.55,20250102,26700,-0.75,20250513,16720,58.49,20241028,1.00,Y,097520,500,91 억,,1867698,N,N,3609,N,00,N
20250512,160700,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,550,2,2.12,1870472875,71053,139.66,26300,26600,26000,33800,18200,26000,26325.01,10.21,0,42977,26400,26200,25850,25650,25300,26275,25725,91,7800,500,19760,50,1,17977732,4773,7.50,1.20,12,0.40,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26600,-0.19,20250512,18990,39.81,20250102,26600,-0.19,20250512,16720,58.79,20241028,1.05,Y,097520,500,91 억,,1835468,N,N,3609,N,00,N
20250512,150708,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26400,400,2,1.54,1726389825,65615,128.97,26300,26600,26000,33800,18200,26000,26310.90,10.21,0,41372,26400,26200,25850,25650,25300,26275,25725,91,7800,500,19760,50,1,17977732,4746,7.46,1.20,12,0.36,3538.00,22078.00,28300,20240507,-6.71,16720,20241028,57.89,26600,-0.75,20250512,18990,39.02,20250102,26600,-0.75,20250512,16720,57.89,20241028,1.05,Y,097520,500,91 억,,1835468,N,N,7616,N,00,N
20250512,140706,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,26550,550,2,2.12,1358496875,51727,101.67,26300,26600,26000,33800,18200,26000,26262.82,10.21,0,35978,26400,26200,25850,25650,25300,26275,25725,91,7800,500,19760,50,1,17977732,4773,7.50,1.20,12,0.29,3538.00,22078.00,28300,20240507,-6.18,16720,20241028,58.79,26600,-0.19,20250512,18990,39.81,20250102,26600,-0.19,20250512,16720,58.79,20241028,1.05,Y,097520,500,91 억,,1835468,N,N,7616,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 160702 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26800 250 2 0.94 1283190675 48272 67.94 26650 26900 26150 34500 18600 26550 26582.44 10.39 0 19335 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4818 7.57 1.21 12 0.27 3538.00 22078.00 28300 20240507 -5.30 16720 20241028 60.29 26900 -0.37 20250513 18990 41.13 20250102 26900 -0.37 20250513 16720 60.29 20241028 1.00 Y 097520 500 91 억 1867698 N N 772 N 00 N
3 20250513 150711 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26850 300 2 1.13 1204779675 45345 63.82 26650 26900 26150 34500 18600 26550 26569.18 10.39 0 18373 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4827 7.59 1.22 12 0.25 3538.00 22078.00 28300 20240507 -5.12 16720 20241028 60.59 26900 -0.19 20250513 18990 41.39 20250102 26900 -0.19 20250513 16720 60.59 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
4 20250513 140712 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26600 50 2 0.19 646910850 24470 34.44 26650 26700 26150 34500 18600 26550 26436.90 10.39 0 11431 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4782 7.52 1.20 12 0.14 3538.00 22078.00 28300 20240507 -6.01 16720 20241028 59.09 26700 -0.37 20250513 18990 40.07 20250102 26700 -0.37 20250513 16720 59.09 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
5 20250513 130712 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26550 0 3 0.00 544676700 20618 29.02 26650 26700 26150 34500 18600 26550 26417.53 10.39 0 8381 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4773 7.50 1.20 12 0.11 3538.00 22078.00 28300 20240507 -6.18 16720 20241028 58.79 26700 -0.56 20250513 18990 39.81 20250102 26700 -0.56 20250513 16720 58.79 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
6 20250513 120714 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26500 -50 5 -0.19 464678525 17597 24.77 26650 26700 26150 34500 18600 26550 26406.69 10.39 0 8177 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4764 7.49 1.20 12 0.10 3538.00 22078.00 28300 20240507 -6.36 16720 20241028 58.49 26700 -0.75 20250513 18990 39.55 20250102 26700 -0.75 20250513 16720 58.49 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
7 20250513 110713 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26550 0 3 0.00 397462225 15065 21.20 26650 26700 26150 34500 18600 26550 26383.15 10.39 0 6988 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4773 7.50 1.20 12 0.08 3538.00 22078.00 28300 20240507 -6.18 16720 20241028 58.79 26700 -0.56 20250513 18990 39.81 20250102 26700 -0.56 20250513 16720 58.79 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
8 20250513 100715 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26400 -150 5 -0.56 291086425 11045 15.54 26650 26700 26150 34500 18600 26550 26354.59 10.39 0 5315 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4746 7.46 1.20 12 0.06 3538.00 22078.00 28300 20240507 -6.71 16720 20241028 57.89 26700 -1.12 20250513 18990 39.02 20250102 26700 -1.12 20250513 16720 57.89 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
9 20250513 090717 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26500 -50 5 -0.19 62484150 2357 3.32 26650 26700 26300 34500 18600 26550 26510.03 10.39 0 1362 26983 26766 26383 26166 25783 26875 26275 91 7950 500 20170 50 1 17977732 4764 7.49 1.20 12 0.01 3538.00 22078.00 28300 20240507 -6.36 16720 20241028 58.49 26700 -0.75 20250513 18990 39.55 20250102 26700 -0.75 20250513 16720 58.49 20241028 1.00 Y 097520 500 91 억 1867698 N N 3609 N 00 N
10 20250512 160700 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26550 550 2 2.12 1870472875 71053 139.66 26300 26600 26000 33800 18200 26000 26325.01 10.21 0 42977 26400 26200 25850 25650 25300 26275 25725 91 7800 500 19760 50 1 17977732 4773 7.50 1.20 12 0.40 3538.00 22078.00 28300 20240507 -6.18 16720 20241028 58.79 26600 -0.19 20250512 18990 39.81 20250102 26600 -0.19 20250512 16720 58.79 20241028 1.05 Y 097520 500 91 억 1835468 N N 3609 N 00 N
11 20250512 150708 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26400 400 2 1.54 1726389825 65615 128.97 26300 26600 26000 33800 18200 26000 26310.90 10.21 0 41372 26400 26200 25850 25650 25300 26275 25725 91 7800 500 19760 50 1 17977732 4746 7.46 1.20 12 0.36 3538.00 22078.00 28300 20240507 -6.71 16720 20241028 57.89 26600 -0.75 20250512 18990 39.02 20250102 26600 -0.75 20250512 16720 57.89 20241028 1.05 Y 097520 500 91 억 1835468 N N 7616 N 00 N
12 20250512 140706 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 26550 550 2 2.12 1358496875 51727 101.67 26300 26600 26000 33800 18200 26000 26262.82 10.21 0 35978 26400 26200 25850 25650 25300 26275 25725 91 7800 500 19760 50 1 17977732 4773 7.50 1.20 12 0.29 3538.00 22078.00 28300 20240507 -6.18 16720 20241028 58.79 26600 -0.19 20250512 18990 39.81 20250102 26600 -0.19 20250512 16720 58.79 20241028 1.05 Y 097520 500 91 억 1835468 N N 7616 N 00 N