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
004710/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
20250512,160153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4980,15,2,0.30,832812851,167125,44.75,5000,5050,4915,6450,3480,4965,4983.18,8.37,0,24668,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1599,23.83,0.40,12,0.52,209.00,12301.00,6070,20240514,-17.96,3415,20241209,45.83,5090,-2.16,20250428,3590,38.72,20250407,6070,-17.96,20240514,3415,45.83,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,13188,N,00,N
20250512,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4990,25,2,0.50,765194596,153550,41.12,5000,5050,4915,6450,3480,4965,4983.36,8.37,0,19859,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1602,23.88,0.41,12,0.48,209.00,12301.00,6070,20240514,-17.79,3415,20241209,46.12,5090,-1.96,20250428,3590,39.00,20250407,6070,-17.79,20240514,3415,46.12,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250512,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4995,30,2,0.60,604941026,121399,32.51,5000,5050,4915,6450,3480,4965,4983.08,8.37,0,4913,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1604,23.90,0.41,12,0.38,209.00,12301.00,6070,20240514,-17.71,3415,20241209,46.27,5090,-1.87,20250428,3590,39.14,20250407,6070,-17.71,20240514,3415,46.27,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250512,130154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4990,25,2,0.50,544593326,109359,29.28,5000,5050,4915,6450,3480,4965,4979.87,8.37,0,7153,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1602,23.88,0.41,12,0.34,209.00,12301.00,6070,20240514,-17.79,3415,20241209,46.12,5090,-1.96,20250428,3590,39.00,20250407,6070,-17.79,20240514,3415,46.12,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250512,120155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5030,65,2,1.31,510623481,102563,27.46,5000,5050,4915,6450,3480,4965,4978.63,8.37,0,6317,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,10,1,32109878,1615,24.07,0.41,12,0.32,209.00,12301.00,6070,20240514,-17.13,3415,20241209,47.29,5090,-1.18,20250428,3590,40.11,20250407,6070,-17.13,20240514,3415,47.29,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250512,110155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4965,0,3,0.00,353103311,71206,19.07,5000,5020,4915,6450,3480,4965,4958.90,8.37,0,11155,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1594,23.76,0.40,12,0.22,209.00,12301.00,6070,20240514,-18.20,3415,20241209,45.39,5090,-2.46,20250428,3590,38.30,20250407,6070,-18.20,20240514,3415,45.39,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250512,100155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4945,-20,5,-0.40,232783576,46870,12.55,5000,5020,4930,6450,3480,4965,4966.58,8.37,0,8531,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,5,1,32109878,1588,23.66,0.40,12,0.15,209.00,12301.00,6070,20240514,-18.53,3415,20241209,44.80,5090,-2.85,20250428,3590,37.74,20250407,6070,-18.53,20240514,3415,44.80,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250512,090155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5010,45,2,0.91,16234785,3248,0.87,5000,5020,4965,6450,3480,4965,4998.39,8.37,0,-56,5261,5112,4911,4762,4561,5187,4837,1605,1485,5000,3470,10,1,32109878,1609,23.97,0.41,12,0.01,209.00,12301.00,6070,20240514,-17.46,3415,20241209,46.71,5090,-1.57,20250428,3590,39.55,20250407,6070,-17.46,20240514,3415,46.71,20241209,1.83,Y,004710,5000,1605 억,,2687844,N,N,17435,N,00,N
20250509,160153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4965,255,2,5.41,1831636752,371460,295.83,4710,5060,4710,6120,3300,4710,4930.90,8.23,0,45269,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1594,23.76,0.40,12,1.16,209.00,12301.00,6070,20240514,-18.20,3415,20241209,45.39,5090,-2.46,20250428,3590,38.30,20250407,6070,-18.20,20240514,3415,45.39,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,17435,N,00,N
20250509,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4945,235,2,4.99,1713019087,347467,276.72,4710,5060,4710,6120,3300,4710,4930.02,8.23,0,43954,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1588,23.66,0.40,12,1.08,209.00,12301.00,6070,20240514,-18.53,3415,20241209,44.80,5090,-2.85,20250428,3590,37.74,20250407,6070,-18.53,20240514,3415,44.80,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N
20250509,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4995,285,2,6.05,1582978184,321246,255.84,4710,5060,4710,6120,3300,4710,4927.62,8.23,0,45351,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1604,23.90,0.41,12,1.00,209.00,12301.00,6070,20240514,-17.71,3415,20241209,46.27,5090,-1.87,20250428,3590,39.14,20250407,6070,-17.71,20240514,3415,46.27,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,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 160153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4980 15 2 0.30 832812851 167125 44.75 5000 5050 4915 6450 3480 4965 4983.18 8.37 0 24668 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 5 1 32109878 1599 23.83 0.40 12 0.52 209.00 12301.00 6070 20240514 -17.96 3415 20241209 45.83 5090 -2.16 20250428 3590 38.72 20250407 6070 -17.96 20240514 3415 45.83 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 13188 N 00 N
3 20250512 150154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4990 25 2 0.50 765194596 153550 41.12 5000 5050 4915 6450 3480 4965 4983.36 8.37 0 19859 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 5 1 32109878 1602 23.88 0.41 12 0.48 209.00 12301.00 6070 20240514 -17.79 3415 20241209 46.12 5090 -1.96 20250428 3590 39.00 20250407 6070 -17.79 20240514 3415 46.12 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
4 20250512 140154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4995 30 2 0.60 604941026 121399 32.51 5000 5050 4915 6450 3480 4965 4983.08 8.37 0 4913 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 5 1 32109878 1604 23.90 0.41 12 0.38 209.00 12301.00 6070 20240514 -17.71 3415 20241209 46.27 5090 -1.87 20250428 3590 39.14 20250407 6070 -17.71 20240514 3415 46.27 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
5 20250512 130154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4990 25 2 0.50 544593326 109359 29.28 5000 5050 4915 6450 3480 4965 4979.87 8.37 0 7153 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 5 1 32109878 1602 23.88 0.41 12 0.34 209.00 12301.00 6070 20240514 -17.79 3415 20241209 46.12 5090 -1.96 20250428 3590 39.00 20250407 6070 -17.79 20240514 3415 46.12 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
6 20250512 120155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 5030 65 2 1.31 510623481 102563 27.46 5000 5050 4915 6450 3480 4965 4978.63 8.37 0 6317 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 10 1 32109878 1615 24.07 0.41 12 0.32 209.00 12301.00 6070 20240514 -17.13 3415 20241209 47.29 5090 -1.18 20250428 3590 40.11 20250407 6070 -17.13 20240514 3415 47.29 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
7 20250512 110155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4965 0 3 0.00 353103311 71206 19.07 5000 5020 4915 6450 3480 4965 4958.90 8.37 0 11155 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 5 1 32109878 1594 23.76 0.40 12 0.22 209.00 12301.00 6070 20240514 -18.20 3415 20241209 45.39 5090 -2.46 20250428 3590 38.30 20250407 6070 -18.20 20240514 3415 45.39 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
8 20250512 100155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4945 -20 5 -0.40 232783576 46870 12.55 5000 5020 4930 6450 3480 4965 4966.58 8.37 0 8531 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 5 1 32109878 1588 23.66 0.40 12 0.15 209.00 12301.00 6070 20240514 -18.53 3415 20241209 44.80 5090 -2.85 20250428 3590 37.74 20250407 6070 -18.53 20240514 3415 44.80 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
9 20250512 090155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 5010 45 2 0.91 16234785 3248 0.87 5000 5020 4965 6450 3480 4965 4998.39 8.37 0 -56 5261 5112 4911 4762 4561 5187 4837 1605 1485 5000 3470 10 1 32109878 1609 23.97 0.41 12 0.01 209.00 12301.00 6070 20240514 -17.46 3415 20241209 46.71 5090 -1.57 20250428 3590 39.55 20250407 6070 -17.46 20240514 3415 46.71 20241209 1.83 Y 004710 5000 1605 억 2687844 N N 17435 N 00 N
10 20250509 160153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4965 255 2 5.41 1831636752 371460 295.83 4710 5060 4710 6120 3300 4710 4930.90 8.23 0 45269 4816 4762 4716 4662 4616 4790 4690 1605 1410 5000 3290 5 1 32109878 1594 23.76 0.40 12 1.16 209.00 12301.00 6070 20240514 -18.20 3415 20241209 45.39 5090 -2.46 20250428 3590 38.30 20250407 6070 -18.20 20240514 3415 45.39 20241209 1.83 Y 004710 5000 1605 억 2643923 N N 17435 N 00 N
11 20250509 150154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4945 235 2 4.99 1713019087 347467 276.72 4710 5060 4710 6120 3300 4710 4930.02 8.23 0 43954 4816 4762 4716 4662 4616 4790 4690 1605 1410 5000 3290 5 1 32109878 1588 23.66 0.40 12 1.08 209.00 12301.00 6070 20240514 -18.53 3415 20241209 44.80 5090 -2.85 20250428 3590 37.74 20250407 6070 -18.53 20240514 3415 44.80 20241209 1.83 Y 004710 5000 1605 억 2643923 N N 11044 N 00 N
12 20250509 140154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4995 285 2 6.05 1582978184 321246 255.84 4710 5060 4710 6120 3300 4710 4927.62 8.23 0 45351 4816 4762 4716 4662 4616 4790 4690 1605 1410 5000 3290 5 1 32109878 1604 23.90 0.41 12 1.00 209.00 12301.00 6070 20240514 -17.71 3415 20241209 46.27 5090 -1.87 20250428 3590 39.14 20250407 6070 -17.71 20240514 3415 46.27 20241209 1.83 Y 004710 5000 1605 억 2643923 N N 11044 N 00 N