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
248070/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
20250512,160934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16500,210,2,1.29,2113271670,128940,171.55,16360,16520,16150,21150,11410,16290,16389.57,18.36,0,30819,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8086,20.89,1.74,12,0.26,790.00,9471.00,28200,20240510,-41.49,13870,20250409,18.96,20350,-18.92,20250103,13870,18.96,20250409,26900,-38.66,20240513,13870,18.96,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,29636,N,00,N
20250512,150944,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16480,190,2,1.17,2035309270,124211,165.26,16360,16520,16150,21150,11410,16290,16385.90,18.36,0,28244,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8076,20.86,1.74,12,0.25,790.00,9471.00,28200,20240510,-41.56,13870,20250409,18.82,20350,-19.02,20250103,13870,18.82,20250409,26900,-38.74,20240513,13870,18.82,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250512,140942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16440,150,2,0.92,1602851920,97946,130.31,16360,16520,16150,21150,11410,16290,16364.65,18.36,0,20245,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8057,20.81,1.74,12,0.20,790.00,9471.00,28200,20240510,-41.70,13870,20250409,18.53,20350,-19.21,20250103,13870,18.53,20250409,26900,-38.88,20240513,13870,18.53,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250512,130942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16460,170,2,1.04,1389003950,84925,112.99,16360,16520,16150,21150,11410,16290,16355.65,18.36,0,16521,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8066,20.84,1.74,12,0.17,790.00,9471.00,28200,20240510,-41.63,13870,20250409,18.67,20350,-19.12,20250103,13870,18.67,20250409,26900,-38.81,20240513,13870,18.67,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250512,120942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16370,80,2,0.49,1136059630,69477,92.44,16360,16520,16150,21150,11410,16290,16351.59,18.36,0,16213,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8022,20.72,1.73,12,0.14,790.00,9471.00,28200,20240510,-41.95,13870,20250409,18.02,20350,-19.56,20250103,13870,18.02,20250409,26900,-39.14,20240513,13870,18.02,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250512,110941,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16510,220,2,1.35,790983920,48507,64.54,16360,16520,16150,21150,11410,16290,16306.59,18.36,0,9530,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8091,20.90,1.74,12,0.10,790.00,9471.00,28200,20240510,-41.45,13870,20250409,19.03,20350,-18.87,20250103,13870,19.03,20250409,26900,-38.62,20240513,13870,19.03,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250512,100939,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16170,-120,5,-0.74,346859440,21359,28.42,16360,16450,16150,21150,11410,16290,16239.50,18.36,0,-1139,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,7924,20.47,1.71,12,0.04,790.00,9471.00,28200,20240510,-42.66,13870,20250409,16.58,20350,-20.54,20250103,13870,16.58,20250409,26900,-39.89,20240513,13870,16.58,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250512,090941,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16360,70,2,0.43,62518610,3814,5.07,16360,16450,16330,21150,11410,16290,16391.87,18.36,0,1603,16570,16430,16240,16100,15910,16500,16170,250,4860,500,12050,10,1,49005551,8017,20.71,1.73,12,0.01,790.00,9471.00,28200,20240510,-41.99,13870,20250409,17.95,20350,-19.61,20250103,13870,17.95,20250409,26900,-39.18,20240513,13870,17.95,20250409,1.91,Y,248070,500,250 억,,8999321,N,N,21428,N,00,N
20250509,160933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16290,210,2,1.31,1217352340,75163,85.04,16110,16380,16050,20900,11260,16080,16196.16,19.54,0,-4256,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7983,20.62,1.72,12,0.15,790.00,9471.00,28200,20240510,-42.23,13870,20250409,17.45,20350,-19.95,20250103,13870,17.45,20250409,28200,-42.23,20240510,13870,17.45,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,21428,N,00,N
20250509,150944,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16320,240,2,1.49,1189666810,73465,83.12,16110,16380,16050,20900,11260,16080,16193.65,19.54,0,-4929,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7998,20.66,1.72,12,0.15,790.00,9471.00,28200,20240510,-42.13,13870,20250409,17.66,20350,-19.80,20250103,13870,17.66,20250409,28200,-42.13,20240510,13870,17.66,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N
20250509,140940,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16120,40,2,0.25,476656750,29614,33.50,16110,16180,16050,20900,11260,16080,16095.66,19.54,0,3758,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7900,20.41,1.70,12,0.06,790.00,9471.00,28200,20240510,-42.84,13870,20250409,16.22,20350,-20.79,20250103,13870,16.22,20250409,28200,-42.84,20240510,13870,16.22,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,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 160934 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16500 210 2 1.29 2113271670 128940 171.55 16360 16520 16150 21150 11410 16290 16389.57 18.36 0 30819 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8086 20.89 1.74 12 0.26 790.00 9471.00 28200 20240510 -41.49 13870 20250409 18.96 20350 -18.92 20250103 13870 18.96 20250409 26900 -38.66 20240513 13870 18.96 20250409 1.91 Y 248070 500 250 억 8999321 N N 29636 N 00 N
3 20250512 150944 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16480 190 2 1.17 2035309270 124211 165.26 16360 16520 16150 21150 11410 16290 16385.90 18.36 0 28244 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8076 20.86 1.74 12 0.25 790.00 9471.00 28200 20240510 -41.56 13870 20250409 18.82 20350 -19.02 20250103 13870 18.82 20250409 26900 -38.74 20240513 13870 18.82 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
4 20250512 140942 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16440 150 2 0.92 1602851920 97946 130.31 16360 16520 16150 21150 11410 16290 16364.65 18.36 0 20245 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8057 20.81 1.74 12 0.20 790.00 9471.00 28200 20240510 -41.70 13870 20250409 18.53 20350 -19.21 20250103 13870 18.53 20250409 26900 -38.88 20240513 13870 18.53 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
5 20250512 130942 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16460 170 2 1.04 1389003950 84925 112.99 16360 16520 16150 21150 11410 16290 16355.65 18.36 0 16521 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8066 20.84 1.74 12 0.17 790.00 9471.00 28200 20240510 -41.63 13870 20250409 18.67 20350 -19.12 20250103 13870 18.67 20250409 26900 -38.81 20240513 13870 18.67 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
6 20250512 120942 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16370 80 2 0.49 1136059630 69477 92.44 16360 16520 16150 21150 11410 16290 16351.59 18.36 0 16213 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8022 20.72 1.73 12 0.14 790.00 9471.00 28200 20240510 -41.95 13870 20250409 18.02 20350 -19.56 20250103 13870 18.02 20250409 26900 -39.14 20240513 13870 18.02 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
7 20250512 110941 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16510 220 2 1.35 790983920 48507 64.54 16360 16520 16150 21150 11410 16290 16306.59 18.36 0 9530 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8091 20.90 1.74 12 0.10 790.00 9471.00 28200 20240510 -41.45 13870 20250409 19.03 20350 -18.87 20250103 13870 19.03 20250409 26900 -38.62 20240513 13870 19.03 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
8 20250512 100939 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16170 -120 5 -0.74 346859440 21359 28.42 16360 16450 16150 21150 11410 16290 16239.50 18.36 0 -1139 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 7924 20.47 1.71 12 0.04 790.00 9471.00 28200 20240510 -42.66 13870 20250409 16.58 20350 -20.54 20250103 13870 16.58 20250409 26900 -39.89 20240513 13870 16.58 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
9 20250512 090941 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16360 70 2 0.43 62518610 3814 5.07 16360 16450 16330 21150 11410 16290 16391.87 18.36 0 1603 16570 16430 16240 16100 15910 16500 16170 250 4860 500 12050 10 1 49005551 8017 20.71 1.73 12 0.01 790.00 9471.00 28200 20240510 -41.99 13870 20250409 17.95 20350 -19.61 20250103 13870 17.95 20250409 26900 -39.18 20240513 13870 17.95 20250409 1.91 Y 248070 500 250 억 8999321 N N 21428 N 00 N
10 20250509 160933 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16290 210 2 1.31 1217352340 75163 85.04 16110 16380 16050 20900 11260 16080 16196.16 19.54 0 -4256 16506 16292 16146 15932 15786 16220 15860 250 4820 500 11890 10 1 49005551 7983 20.62 1.72 12 0.15 790.00 9471.00 28200 20240510 -42.23 13870 20250409 17.45 20350 -19.95 20250103 13870 17.45 20250409 28200 -42.23 20240510 13870 17.45 20250409 1.91 Y 248070 500 250 억 9577720 N N 21428 N 00 N
11 20250509 150944 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16320 240 2 1.49 1189666810 73465 83.12 16110 16380 16050 20900 11260 16080 16193.65 19.54 0 -4929 16506 16292 16146 15932 15786 16220 15860 250 4820 500 11890 10 1 49005551 7998 20.66 1.72 12 0.15 790.00 9471.00 28200 20240510 -42.13 13870 20250409 17.66 20350 -19.80 20250103 13870 17.66 20250409 28200 -42.13 20240510 13870 17.66 20250409 1.91 Y 248070 500 250 억 9577720 N N 24995 N 00 N
12 20250509 140940 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16120 40 2 0.25 476656750 29614 33.50 16110 16180 16050 20900 11260 16080 16095.66 19.54 0 3758 16506 16292 16146 15932 15786 16220 15860 250 4820 500 11890 10 1 49005551 7900 20.41 1.70 12 0.06 790.00 9471.00 28200 20240510 -42.84 13870 20250409 16.22 20350 -20.79 20250103 13870 16.22 20250409 28200 -42.84 20240510 13870 16.22 20250409 1.91 Y 248070 500 250 억 9577720 N N 24995 N 00 N