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
109070/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
20250512,160722,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,989,-9,5,-0.90,275324764,278080,48.21,998,1009,982,1297,699,998,990.09,1.06,0,-38482,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,522,11.37,1.94,12,0.53,87.00,510.00,1660,20250327,-40.42,714,20250409,38.52,1660,-40.42,20250327,714,38.52,20250409,4100,-75.88,20240513,714,38.52,20250409,0.00,Y,109070,500,264 억,,558437,N,N,9416,N,00,N
20250512,150730,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,987,-11,5,-1.10,267771636,270424,46.88,998,1009,982,1297,699,998,990.19,1.06,0,-35996,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,521,11.34,1.94,12,0.51,87.00,510.00,1660,20250327,-40.54,714,20250409,38.24,1660,-40.54,20250327,714,38.24,20250409,4100,-75.93,20240513,714,38.24,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250512,140728,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,990,-8,5,-0.80,241733186,244032,42.31,998,1009,982,1297,699,998,990.58,1.06,0,-27198,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,523,11.38,1.94,12,0.46,87.00,510.00,1660,20250327,-40.36,714,20250409,38.66,1660,-40.36,20250327,714,38.66,20250409,4100,-75.85,20240513,714,38.66,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250512,130729,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,987,-11,5,-1.10,220824102,222818,38.63,998,1009,982,1297,699,998,991.05,1.06,0,-19024,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,521,11.34,1.94,12,0.42,87.00,510.00,1660,20250327,-40.54,714,20250409,38.24,1660,-40.54,20250327,714,38.24,20250409,4100,-75.93,20240513,714,38.24,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250512,120729,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,988,-10,5,-1.00,197184649,198858,34.48,998,1009,982,1297,699,998,991.59,1.06,0,-12051,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,522,11.36,1.94,12,0.38,87.00,510.00,1660,20250327,-40.48,714,20250409,38.38,1660,-40.48,20250327,714,38.38,20250409,4100,-75.90,20240513,714,38.38,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250512,110728,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,992,-6,5,-0.60,155458609,156571,27.14,998,1009,982,1297,699,998,992.90,1.06,0,-15096,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,524,11.40,1.95,12,0.30,87.00,510.00,1660,20250327,-40.24,714,20250409,38.94,1660,-40.24,20250327,714,38.94,20250409,4100,-75.80,20240513,714,38.94,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250512,100726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1000,2,2,0.20,94623298,95172,16.50,998,1009,982,1297,699,998,994.23,1.06,0,-8607,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,528,11.49,1.96,12,0.18,87.00,510.00,1660,20250327,-39.76,714,20250409,40.06,1660,-39.76,20250327,714,40.06,20250409,4100,-75.61,20240513,714,40.06,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250512,090728,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,993,-5,5,-0.50,28106122,28351,4.92,998,998,988,1297,699,998,991.36,1.06,0,7708,1062,1029,996,963,930,1013,947,264,299,500,590,1,1,52810230,524,11.41,1.95,12,0.05,87.00,510.00,1660,20250327,-40.18,714,20250409,39.08,1660,-40.18,20250327,714,39.08,20250409,4100,-75.78,20240513,714,39.08,20250409,0.00,Y,109070,500,264 억,,558437,N,N,182,N,00,N
20250509,160722,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,998,-6,5,-0.60,566781916,576594,176.41,1002,1029,963,1305,703,1004,982.98,0.99,0,-96014,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,527,11.47,1.96,12,1.09,87.00,510.00,1660,20250327,-39.88,714,20250409,39.78,1660,-39.88,20250327,714,39.78,20250409,4100,-75.66,20240509,714,39.78,20250409,0.00,Y,109070,500,264 억,,521621,N,N,182,N,00,N
20250509,150729,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1001,-3,5,-0.30,540715520,550529,168.43,1002,1029,963,1305,703,1004,982.17,0.99,0,-86882,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,529,11.51,1.96,12,1.04,87.00,510.00,1660,20250327,-39.70,714,20250409,40.20,1660,-39.70,20250327,714,40.20,20250409,4100,-75.59,20240509,714,40.20,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N
20250509,140726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,971,-33,5,-3.29,413644469,421276,128.89,1002,1002,969,1305,703,1004,981.88,0.99,0,-67869,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,513,11.16,1.90,12,0.80,87.00,510.00,1660,20250327,-41.51,714,20250409,35.99,1660,-41.51,20250327,714,35.99,20250409,4100,-76.32,20240509,714,35.99,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,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 160722 57 100.00 KOSPI 전기·전자 N N N N N 989 -9 5 -0.90 275324764 278080 48.21 998 1009 982 1297 699 998 990.09 1.06 0 -38482 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 522 11.37 1.94 12 0.53 87.00 510.00 1660 20250327 -40.42 714 20250409 38.52 1660 -40.42 20250327 714 38.52 20250409 4100 -75.88 20240513 714 38.52 20250409 0.00 Y 109070 500 264 억 558437 N N 9416 N 00 N
3 20250512 150730 57 100.00 KOSPI 전기·전자 N N N N N 987 -11 5 -1.10 267771636 270424 46.88 998 1009 982 1297 699 998 990.19 1.06 0 -35996 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 521 11.34 1.94 12 0.51 87.00 510.00 1660 20250327 -40.54 714 20250409 38.24 1660 -40.54 20250327 714 38.24 20250409 4100 -75.93 20240513 714 38.24 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
4 20250512 140728 57 100.00 KOSPI 전기·전자 N N N N N 990 -8 5 -0.80 241733186 244032 42.31 998 1009 982 1297 699 998 990.58 1.06 0 -27198 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 523 11.38 1.94 12 0.46 87.00 510.00 1660 20250327 -40.36 714 20250409 38.66 1660 -40.36 20250327 714 38.66 20250409 4100 -75.85 20240513 714 38.66 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
5 20250512 130729 57 100.00 KOSPI 전기·전자 N N N N N 987 -11 5 -1.10 220824102 222818 38.63 998 1009 982 1297 699 998 991.05 1.06 0 -19024 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 521 11.34 1.94 12 0.42 87.00 510.00 1660 20250327 -40.54 714 20250409 38.24 1660 -40.54 20250327 714 38.24 20250409 4100 -75.93 20240513 714 38.24 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
6 20250512 120729 57 100.00 KOSPI 전기·전자 N N N N N 988 -10 5 -1.00 197184649 198858 34.48 998 1009 982 1297 699 998 991.59 1.06 0 -12051 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 522 11.36 1.94 12 0.38 87.00 510.00 1660 20250327 -40.48 714 20250409 38.38 1660 -40.48 20250327 714 38.38 20250409 4100 -75.90 20240513 714 38.38 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
7 20250512 110728 57 100.00 KOSPI 전기·전자 N N N N N 992 -6 5 -0.60 155458609 156571 27.14 998 1009 982 1297 699 998 992.90 1.06 0 -15096 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 524 11.40 1.95 12 0.30 87.00 510.00 1660 20250327 -40.24 714 20250409 38.94 1660 -40.24 20250327 714 38.94 20250409 4100 -75.80 20240513 714 38.94 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
8 20250512 100726 57 100.00 KOSPI 전기·전자 N N N N N 1000 2 2 0.20 94623298 95172 16.50 998 1009 982 1297 699 998 994.23 1.06 0 -8607 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 528 11.49 1.96 12 0.18 87.00 510.00 1660 20250327 -39.76 714 20250409 40.06 1660 -39.76 20250327 714 40.06 20250409 4100 -75.61 20240513 714 40.06 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
9 20250512 090728 57 100.00 KOSPI 전기·전자 N N N N N 993 -5 5 -0.50 28106122 28351 4.92 998 998 988 1297 699 998 991.36 1.06 0 7708 1062 1029 996 963 930 1013 947 264 299 500 590 1 1 52810230 524 11.41 1.95 12 0.05 87.00 510.00 1660 20250327 -40.18 714 20250409 39.08 1660 -40.18 20250327 714 39.08 20250409 4100 -75.78 20240513 714 39.08 20250409 0.00 Y 109070 500 264 억 558437 N N 182 N 00 N
10 20250509 160722 57 100.00 KOSPI 전기·전자 N N N N N 998 -6 5 -0.60 566781916 576594 176.41 1002 1029 963 1305 703 1004 982.98 0.99 0 -96014 1038 1021 1010 993 982 1015 987 264 301 500 600 1 1 52810230 527 11.47 1.96 12 1.09 87.00 510.00 1660 20250327 -39.88 714 20250409 39.78 1660 -39.88 20250327 714 39.78 20250409 4100 -75.66 20240509 714 39.78 20250409 0.00 Y 109070 500 264 억 521621 N N 182 N 00 N
11 20250509 150729 57 100.00 KOSPI 전기·전자 N N N N N 1001 -3 5 -0.30 540715520 550529 168.43 1002 1029 963 1305 703 1004 982.17 0.99 0 -86882 1038 1021 1010 993 982 1015 987 264 301 500 600 1 1 52810230 529 11.51 1.96 12 1.04 87.00 510.00 1660 20250327 -39.70 714 20250409 40.20 1660 -39.70 20250327 714 40.20 20250409 4100 -75.59 20240509 714 40.20 20250409 0.00 Y 109070 500 264 억 521621 N N 1860 N 00 N
12 20250509 140726 57 100.00 KOSPI 전기·전자 N N N N N 971 -33 5 -3.29 413644469 421276 128.89 1002 1002 969 1305 703 1004 981.88 0.99 0 -67869 1038 1021 1010 993 982 1015 987 264 301 500 600 1 1 52810230 513 11.16 1.90 12 0.80 87.00 510.00 1660 20250327 -41.51 714 20250409 35.99 1660 -41.51 20250327 714 35.99 20250409 4100 -76.32 20240509 714 35.99 20250409 0.00 Y 109070 500 264 억 521621 N N 1860 N 00 N