ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003670/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
20250512,160144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,123200,2700,2,2.24,34024685050,278152,73.50,121100,123900,119300,156600,84400,120500,122323.87,9.41,0,26230,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,95435,-44.95,3.21,12,0.36,-2741.00,38391.00,294500,20240430,-58.17,108000,20250403,14.07,158200,-22.12,20250107,108000,14.07,20250403,294000,-58.10,20240611,108000,14.07,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,33116,N,00,N
20250512,150145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122300,1800,2,1.49,31323482250,256158,67.68,121100,123900,119300,156600,84400,120500,122281.88,9.41,0,18396,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,94738,-44.62,3.19,12,0.33,-2741.00,38391.00,294500,20240430,-58.47,108000,20250403,13.24,158200,-22.69,20250107,108000,13.24,20250403,294000,-58.40,20240611,108000,13.24,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250512,140145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122700,2200,2,1.83,25493250000,208849,55.18,121100,123300,119300,156600,84400,120500,122065.46,9.41,0,7944,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,95047,-44.76,3.20,12,0.27,-2741.00,38391.00,294500,20240430,-58.34,108000,20250403,13.61,158200,-22.44,20250107,108000,13.61,20250403,294000,-58.27,20240611,108000,13.61,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250512,130145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122700,2200,2,1.83,22171042350,181753,48.02,121100,123300,119300,156600,84400,120500,121984.46,9.41,0,5317,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,95047,-44.76,3.20,12,0.23,-2741.00,38391.00,294500,20240430,-58.34,108000,20250403,13.61,158200,-22.44,20250107,108000,13.61,20250403,294000,-58.27,20240611,108000,13.61,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250512,120146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122500,2000,2,1.66,19596551400,160802,42.49,121100,123300,119300,156600,84400,120500,121867.58,9.41,0,7379,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,94892,-44.69,3.19,12,0.21,-2741.00,38391.00,294500,20240430,-58.40,108000,20250403,13.43,158200,-22.57,20250107,108000,13.43,20250403,294000,-58.33,20240611,108000,13.43,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250512,110145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122400,1900,2,1.58,15507963600,127515,33.69,121100,122900,119300,156600,84400,120500,121616.78,9.41,0,4764,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,94815,-44.66,3.19,12,0.16,-2741.00,38391.00,294500,20240430,-58.44,108000,20250403,13.33,158200,-22.63,20250107,108000,13.33,20250403,294000,-58.37,20240611,108000,13.33,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250512,100146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120800,300,2,0.25,8970937350,74080,19.57,121100,122500,119300,156600,84400,120500,121097.97,9.41,0,-1150,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,93576,-44.07,3.15,12,0.10,-2741.00,38391.00,294500,20240430,-58.98,108000,20250403,11.85,158200,-23.64,20250107,108000,11.85,20250403,294000,-58.91,20240611,108000,11.85,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250512,090145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121000,500,2,0.41,540105600,4468,1.18,121100,121500,120500,156600,84400,120500,120883.08,9.41,0,-3481,129366,124932,122466,118032,115566,123700,116800,387,36100,500,86760,100,1,77463220,93730,-44.14,3.15,12,0.01,-2741.00,38391.00,294500,20240430,-58.91,108000,20250403,12.04,158200,-23.51,20250107,108000,12.04,20250403,294000,-58.84,20240611,108000,12.04,20250403,0.95,Y,003670,500,387 억,,7291827,N,N,78856,N,00,N
20250509,160144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120500,-6000,5,-4.74,45889760050,378457,82.74,126700,126900,120000,164400,88600,126500,121254.26,9.49,3612,-142122,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93343,-43.96,3.14,12,0.49,-2741.00,38391.00,296500,20240425,-59.36,108000,20250403,11.57,158200,-23.83,20250107,108000,11.57,20250403,294000,-59.01,20240611,108000,11.57,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,78856,N,00,N
20250509,150145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120500,-6000,5,-4.74,42899492350,353643,77.32,126700,126900,120000,164400,88600,126500,121306.61,9.49,3612,-129555,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93343,-43.96,3.14,12,0.46,-2741.00,38391.00,296500,20240425,-59.36,108000,20250403,11.57,158200,-23.83,20250107,108000,11.57,20250403,294000,-59.01,20240611,108000,11.57,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N
20250509,140144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120700,-5800,5,-4.58,36781135700,302875,66.22,126700,126900,120000,164400,88600,126500,121439.15,9.49,3612,-101384,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93498,-44.04,3.14,12,0.39,-2741.00,38391.00,296500,20240425,-59.29,108000,20250403,11.76,158200,-23.70,20250107,108000,11.76,20250403,294000,-58.95,20240611,108000,11.76,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,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 20250512 160144 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 123200 2700 2 2.24 34024685050 278152 73.50 121100 123900 119300 156600 84400 120500 122323.87 9.41 0 26230 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 95435 -44.95 3.21 12 0.36 -2741.00 38391.00 294500 20240430 -58.17 108000 20250403 14.07 158200 -22.12 20250107 108000 14.07 20250403 294000 -58.10 20240611 108000 14.07 20250403 0.95 Y 003670 500 387 억 7291827 N N 33116 N 00 N
3 20250512 150145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122300 1800 2 1.49 31323482250 256158 67.68 121100 123900 119300 156600 84400 120500 122281.88 9.41 0 18396 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 94738 -44.62 3.19 12 0.33 -2741.00 38391.00 294500 20240430 -58.47 108000 20250403 13.24 158200 -22.69 20250107 108000 13.24 20250403 294000 -58.40 20240611 108000 13.24 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
4 20250512 140145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122700 2200 2 1.83 25493250000 208849 55.18 121100 123300 119300 156600 84400 120500 122065.46 9.41 0 7944 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 95047 -44.76 3.20 12 0.27 -2741.00 38391.00 294500 20240430 -58.34 108000 20250403 13.61 158200 -22.44 20250107 108000 13.61 20250403 294000 -58.27 20240611 108000 13.61 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
5 20250512 130145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122700 2200 2 1.83 22171042350 181753 48.02 121100 123300 119300 156600 84400 120500 121984.46 9.41 0 5317 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 95047 -44.76 3.20 12 0.23 -2741.00 38391.00 294500 20240430 -58.34 108000 20250403 13.61 158200 -22.44 20250107 108000 13.61 20250403 294000 -58.27 20240611 108000 13.61 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
6 20250512 120146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122500 2000 2 1.66 19596551400 160802 42.49 121100 123300 119300 156600 84400 120500 121867.58 9.41 0 7379 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 94892 -44.69 3.19 12 0.21 -2741.00 38391.00 294500 20240430 -58.40 108000 20250403 13.43 158200 -22.57 20250107 108000 13.43 20250403 294000 -58.33 20240611 108000 13.43 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
7 20250512 110145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122400 1900 2 1.58 15507963600 127515 33.69 121100 122900 119300 156600 84400 120500 121616.78 9.41 0 4764 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 94815 -44.66 3.19 12 0.16 -2741.00 38391.00 294500 20240430 -58.44 108000 20250403 13.33 158200 -22.63 20250107 108000 13.33 20250403 294000 -58.37 20240611 108000 13.33 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
8 20250512 100146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120800 300 2 0.25 8970937350 74080 19.57 121100 122500 119300 156600 84400 120500 121097.97 9.41 0 -1150 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 93576 -44.07 3.15 12 0.10 -2741.00 38391.00 294500 20240430 -58.98 108000 20250403 11.85 158200 -23.64 20250107 108000 11.85 20250403 294000 -58.91 20240611 108000 11.85 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
9 20250512 090145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121000 500 2 0.41 540105600 4468 1.18 121100 121500 120500 156600 84400 120500 120883.08 9.41 0 -3481 129366 124932 122466 118032 115566 123700 116800 387 36100 500 86760 100 1 77463220 93730 -44.14 3.15 12 0.01 -2741.00 38391.00 294500 20240430 -58.91 108000 20250403 12.04 158200 -23.51 20250107 108000 12.04 20250403 294000 -58.84 20240611 108000 12.04 20250403 0.95 Y 003670 500 387 억 7291827 N N 78856 N 00 N
10 20250509 160144 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120500 -6000 5 -4.74 45889760050 378457 82.74 126700 126900 120000 164400 88600 126500 121254.26 9.49 3612 -142122 133366 129932 126066 122632 118766 131650 124350 387 37900 500 91080 100 1 77463220 93343 -43.96 3.14 12 0.49 -2741.00 38391.00 296500 20240425 -59.36 108000 20250403 11.57 158200 -23.83 20250107 108000 11.57 20250403 294000 -59.01 20240611 108000 11.57 20250403 0.92 Y 003670 500 387 억 7351334 N N 78856 N 00 N
11 20250509 150145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120500 -6000 5 -4.74 42899492350 353643 77.32 126700 126900 120000 164400 88600 126500 121306.61 9.49 3612 -129555 133366 129932 126066 122632 118766 131650 124350 387 37900 500 91080 100 1 77463220 93343 -43.96 3.14 12 0.46 -2741.00 38391.00 296500 20240425 -59.36 108000 20250403 11.57 158200 -23.83 20250107 108000 11.57 20250403 294000 -59.01 20240611 108000 11.57 20250403 0.92 Y 003670 500 387 억 7351334 N N 21087 N 00 N
12 20250509 140144 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120700 -5800 5 -4.58 36781135700 302875 66.22 126700 126900 120000 164400 88600 126500 121439.15 9.49 3612 -101384 133366 129932 126066 122632 118766 131650 124350 387 37900 500 91080 100 1 77463220 93498 -44.04 3.14 12 0.39 -2741.00 38391.00 296500 20240425 -59.29 108000 20250403 11.76 158200 -23.70 20250107 108000 11.76 20250403 294000 -58.95 20240611 108000 11.76 20250403 0.92 Y 003670 500 387 억 7351334 N N 21087 N 00 N