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
336370/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
20250513,161052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8590,-20,5,-0.23,1183832765,137630,32.62,8680,8840,8480,11190,6030,8610,8601.56,4.85,0,-18401,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6032,204.52,1.01,12,0.20,42.00,8495.00,23500,20240701,-63.45,6750,20250409,27.26,11800,-27.20,20250120,6750,27.26,20250409,23500,-63.45,20240701,6750,27.26,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,29234,N,00,N
20250513,151107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8530,-80,5,-0.93,1113312645,129392,30.67,8680,8840,8480,11190,6030,8610,8604.18,4.85,0,-14713,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,5990,203.10,1.00,12,0.18,42.00,8495.00,23500,20240701,-63.70,6750,20250409,26.37,11800,-27.71,20250120,6750,26.37,20250409,23500,-63.70,20240701,6750,26.37,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250513,141107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8500,-110,5,-1.28,924926595,107281,25.43,8680,8840,8500,11190,6030,8610,8621.53,4.85,0,-8049,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,5968,202.38,1.00,12,0.15,42.00,8495.00,23500,20240701,-63.83,6750,20250409,25.93,11800,-27.97,20250120,6750,25.93,20250409,23500,-63.83,20240701,6750,25.93,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250513,131109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8590,-20,5,-0.23,727407385,84159,19.95,8680,8840,8550,11190,6030,8610,8643.25,4.85,0,-1179,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6032,204.52,1.01,12,0.12,42.00,8495.00,23500,20240701,-63.45,6750,20250409,27.26,11800,-27.20,20250120,6750,27.26,20250409,23500,-63.45,20240701,6750,27.26,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250513,121112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8620,10,2,0.12,621478645,71852,17.03,8680,8840,8550,11190,6030,8610,8649.43,4.85,0,1788,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6053,205.24,1.01,12,0.10,42.00,8495.00,23500,20240701,-63.32,6750,20250409,27.70,11800,-26.95,20250120,6750,27.70,20250409,23500,-63.32,20240701,6750,27.70,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250513,111110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8610,0,3,0.00,530674640,61313,14.53,8680,8840,8550,11190,6030,8610,8655.17,4.85,0,5619,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6046,205.00,1.01,12,0.09,42.00,8495.00,23500,20240701,-63.36,6750,20250409,27.56,11800,-27.03,20250120,6750,27.56,20250409,23500,-63.36,20240701,6750,27.56,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250513,101111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8570,-40,5,-0.46,405179080,46741,11.08,8680,8840,8550,11190,6030,8610,8668.60,4.85,0,2595,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6018,204.05,1.01,12,0.07,42.00,8495.00,23500,20240701,-63.53,6750,20250409,26.96,11800,-27.37,20250120,6750,26.96,20250409,23500,-63.53,20240701,6750,26.96,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250513,091116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8720,110,2,1.28,159404990,18210,4.32,8680,8840,8680,11190,6030,8610,8753.71,4.85,0,5228,9396,9002,8586,8192,7776,9200,8390,70,2580,100,6370,10,1,70217344,6123,207.62,1.03,12,0.03,42.00,8495.00,23500,20240701,-62.89,6750,20250409,29.19,11800,-26.10,20250120,6750,29.19,20250409,23500,-62.89,20240701,6750,29.19,20250409,1.22,Y,336370,100,70 억,,3402856,N,N,46041,N,00,N
20250512,161048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8610,540,2,6.69,3642823535,421904,286.56,8170,8980,8170,10490,5650,8070,8634.25,4.81,0,11005,8596,8332,8196,7932,7796,8265,7865,70,2420,100,5970,10,1,70217344,6046,205.00,1.01,12,0.60,42.00,8495.00,23500,20240701,-63.36,6750,20250409,27.56,11800,-27.03,20250120,6750,27.56,20250409,23500,-63.36,20240701,6750,27.56,20250409,1.24,Y,336370,100,70 억,,3379270,N,N,46041,N,00,N
20250512,151100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8600,530,2,6.57,3573374425,413833,281.07,8170,8980,8170,10490,5650,8070,8634.82,4.81,0,9202,8596,8332,8196,7932,7796,8265,7865,70,2420,100,5970,10,1,70217344,6039,204.76,1.01,12,0.59,42.00,8495.00,23500,20240701,-63.40,6750,20250409,27.41,11800,-27.12,20250120,6750,27.41,20250409,23500,-63.40,20240701,6750,27.41,20250409,1.24,Y,336370,100,70 억,,3379270,N,N,45403,N,00,N
20250512,141058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8610,540,2,6.69,3342899535,386995,262.85,8170,8980,8170,10490,5650,8070,8638.09,4.81,0,3064,8596,8332,8196,7932,7796,8265,7865,70,2420,100,5970,10,1,70217344,6046,205.00,1.01,12,0.55,42.00,8495.00,23500,20240701,-63.36,6750,20250409,27.56,11800,-27.03,20250120,6750,27.56,20250409,23500,-63.36,20240701,6750,27.56,20250409,1.24,Y,336370,100,70 억,,3379270,N,N,45403,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 161052 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8590 -20 5 -0.23 1183832765 137630 32.62 8680 8840 8480 11190 6030 8610 8601.56 4.85 0 -18401 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 6032 204.52 1.01 12 0.20 42.00 8495.00 23500 20240701 -63.45 6750 20250409 27.26 11800 -27.20 20250120 6750 27.26 20250409 23500 -63.45 20240701 6750 27.26 20250409 1.22 Y 336370 100 70 억 3402856 N N 29234 N 00 N
3 20250513 151107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8530 -80 5 -0.93 1113312645 129392 30.67 8680 8840 8480 11190 6030 8610 8604.18 4.85 0 -14713 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 5990 203.10 1.00 12 0.18 42.00 8495.00 23500 20240701 -63.70 6750 20250409 26.37 11800 -27.71 20250120 6750 26.37 20250409 23500 -63.70 20240701 6750 26.37 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
4 20250513 141107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8500 -110 5 -1.28 924926595 107281 25.43 8680 8840 8500 11190 6030 8610 8621.53 4.85 0 -8049 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 5968 202.38 1.00 12 0.15 42.00 8495.00 23500 20240701 -63.83 6750 20250409 25.93 11800 -27.97 20250120 6750 25.93 20250409 23500 -63.83 20240701 6750 25.93 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
5 20250513 131109 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8590 -20 5 -0.23 727407385 84159 19.95 8680 8840 8550 11190 6030 8610 8643.25 4.85 0 -1179 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 6032 204.52 1.01 12 0.12 42.00 8495.00 23500 20240701 -63.45 6750 20250409 27.26 11800 -27.20 20250120 6750 27.26 20250409 23500 -63.45 20240701 6750 27.26 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
6 20250513 121112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8620 10 2 0.12 621478645 71852 17.03 8680 8840 8550 11190 6030 8610 8649.43 4.85 0 1788 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 6053 205.24 1.01 12 0.10 42.00 8495.00 23500 20240701 -63.32 6750 20250409 27.70 11800 -26.95 20250120 6750 27.70 20250409 23500 -63.32 20240701 6750 27.70 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
7 20250513 111110 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8610 0 3 0.00 530674640 61313 14.53 8680 8840 8550 11190 6030 8610 8655.17 4.85 0 5619 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 6046 205.00 1.01 12 0.09 42.00 8495.00 23500 20240701 -63.36 6750 20250409 27.56 11800 -27.03 20250120 6750 27.56 20250409 23500 -63.36 20240701 6750 27.56 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
8 20250513 101111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8570 -40 5 -0.46 405179080 46741 11.08 8680 8840 8550 11190 6030 8610 8668.60 4.85 0 2595 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 6018 204.05 1.01 12 0.07 42.00 8495.00 23500 20240701 -63.53 6750 20250409 26.96 11800 -27.37 20250120 6750 26.96 20250409 23500 -63.53 20240701 6750 26.96 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
9 20250513 091116 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8720 110 2 1.28 159404990 18210 4.32 8680 8840 8680 11190 6030 8610 8753.71 4.85 0 5228 9396 9002 8586 8192 7776 9200 8390 70 2580 100 6370 10 1 70217344 6123 207.62 1.03 12 0.03 42.00 8495.00 23500 20240701 -62.89 6750 20250409 29.19 11800 -26.10 20250120 6750 29.19 20250409 23500 -62.89 20240701 6750 29.19 20250409 1.22 Y 336370 100 70 억 3402856 N N 46041 N 00 N
10 20250512 161048 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8610 540 2 6.69 3642823535 421904 286.56 8170 8980 8170 10490 5650 8070 8634.25 4.81 0 11005 8596 8332 8196 7932 7796 8265 7865 70 2420 100 5970 10 1 70217344 6046 205.00 1.01 12 0.60 42.00 8495.00 23500 20240701 -63.36 6750 20250409 27.56 11800 -27.03 20250120 6750 27.56 20250409 23500 -63.36 20240701 6750 27.56 20250409 1.24 Y 336370 100 70 억 3379270 N N 46041 N 00 N
11 20250512 151100 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8600 530 2 6.57 3573374425 413833 281.07 8170 8980 8170 10490 5650 8070 8634.82 4.81 0 9202 8596 8332 8196 7932 7796 8265 7865 70 2420 100 5970 10 1 70217344 6039 204.76 1.01 12 0.59 42.00 8495.00 23500 20240701 -63.40 6750 20250409 27.41 11800 -27.12 20250120 6750 27.41 20250409 23500 -63.40 20240701 6750 27.41 20250409 1.24 Y 336370 100 70 억 3379270 N N 45403 N 00 N
12 20250512 141058 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8610 540 2 6.69 3342899535 386995 262.85 8170 8980 8170 10490 5650 8070 8638.09 4.81 0 3064 8596 8332 8196 7932 7796 8265 7865 70 2420 100 5970 10 1 70217344 6046 205.00 1.01 12 0.55 42.00 8495.00 23500 20240701 -63.36 6750 20250409 27.56 11800 -27.03 20250120 6750 27.56 20250409 23500 -63.36 20240701 6750 27.56 20250409 1.24 Y 336370 100 70 억 3379270 N N 45403 N 00 N