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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029530/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
20250516,160327,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43250,-1500,5,-3.35,438611600,10014,44.60,44750,44750,43250,58100,31350,44750,43799.84,11.85,0,-3540,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4360,5.96,0.39,12,0.10,7261.00,110507.00,45400,20250515,-4.74,34400,20240805,25.73,45400,-4.74,20250515,36200,19.48,20250327,45400,-4.74,20250515,34400,25.73,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,1149,N,00,N
20250516,150330,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43600,-1150,5,-2.57,411729500,9396,41.85,44750,44750,43450,58100,31350,44750,43819.66,11.85,0,-3434,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4395,6.00,0.39,12,0.09,7261.00,110507.00,45400,20250515,-3.96,34400,20240805,26.74,45400,-3.96,20250515,36200,20.44,20250327,45400,-3.96,20250515,34400,26.74,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250516,140329,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43650,-1100,5,-2.46,408027175,9311,41.47,44750,44750,43450,58100,31350,44750,43822.06,11.85,0,-3471,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4400,6.01,0.39,12,0.09,7261.00,110507.00,45400,20250515,-3.85,34400,20240805,26.89,45400,-3.85,20250515,36200,20.58,20250327,45400,-3.85,20250515,34400,26.89,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250516,130329,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43600,-1150,5,-2.57,331424975,7555,33.65,44750,44750,43550,58100,31350,44750,43868.30,11.85,0,-2655,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4395,6.00,0.39,12,0.07,7261.00,110507.00,45400,20250515,-3.96,34400,20240805,26.74,45400,-3.96,20250515,36200,20.44,20250327,45400,-3.96,20250515,34400,26.74,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250516,120327,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43750,-1000,5,-2.23,247214225,5626,25.06,44750,44750,43600,58100,31350,44750,43941.38,11.85,0,-1810,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4410,6.03,0.40,12,0.06,7261.00,110507.00,45400,20250515,-3.63,34400,20240805,27.18,45400,-3.63,20250515,36200,20.86,20250327,45400,-3.63,20250515,34400,27.18,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250516,110318,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43750,-1000,5,-2.23,199010925,4526,20.16,44750,44750,43600,58100,31350,44750,43970.60,11.85,0,-1440,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4410,6.03,0.40,12,0.04,7261.00,110507.00,45400,20250515,-3.63,34400,20240805,27.18,45400,-3.63,20250515,36200,20.86,20250327,45400,-3.63,20250515,34400,27.18,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250516,100331,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43750,-1000,5,-2.23,178405675,4055,18.06,44750,44750,43600,58100,31350,44750,43996.47,11.85,0,-1294,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4410,6.03,0.40,12,0.04,7261.00,110507.00,45400,20250515,-3.63,34400,20240805,27.18,45400,-3.63,20250515,36200,20.86,20250327,45400,-3.63,20250515,34400,27.18,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250516,090329,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44700,-50,5,-0.11,357900,8,0.04,44750,44750,44700,58100,31350,44750,44737.50,11.85,0,0,46450,45600,44550,43700,42650,46025,44125,504,13350,5000,34010,50,1,10080029,4506,6.16,0.40,12,0.00,7261.00,110507.00,45400,20250515,-1.54,34400,20240805,29.94,45400,-1.54,20250515,36200,23.48,20250327,45400,-1.54,20250515,34400,29.94,20240805,0.10,Y,029530,5000,504 억,,1194732,N,N,965,N,00,N
20250515,160350,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44750,1050,2,2.40,1007835850,22452,360.62,44300,45400,43500,56800,30600,43700,44888.47,11.87,0,-3126,44800,44250,43750,43200,42700,44000,42950,504,13100,5000,33210,50,1,10080029,4511,6.16,0.40,12,0.22,7261.00,110507.00,45400,20250515,-1.43,34400,20240805,30.09,45400,-1.43,20250515,36200,23.62,20250327,45400,-1.43,20250515,34400,30.09,20240805,0.10,Y,029530,5000,504 억,,1196861,N,N,965,N,00,N
20250515,150352,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,44800,1100,2,2.52,991084350,22078,354.61,44300,45400,43500,56800,30600,43700,44890.13,11.87,0,-3135,44800,44250,43750,43200,42700,44000,42950,504,13100,5000,33210,50,1,10080029,4516,6.17,0.41,12,0.22,7261.00,110507.00,45400,20250515,-1.32,34400,20240805,30.23,45400,-1.32,20250515,36200,23.76,20250327,45400,-1.32,20250515,34400,30.23,20240805,0.10,Y,029530,5000,504 억,,1196861,N,N,304,N,00,N
20250515,140353,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,45000,1300,2,2.97,823366100,18341,294.59,44300,45400,43500,56800,30600,43700,44892.11,11.87,0,-918,44800,44250,43750,43200,42700,44000,42950,504,13100,5000,33210,50,1,10080029,4536,6.20,0.41,12,0.18,7261.00,110507.00,45400,20250515,-0.88,34400,20240805,30.81,45400,-0.88,20250515,36200,24.31,20250327,45400,-0.88,20250515,34400,30.81,20240805,0.10,Y,029530,5000,504 억,,1196861,N,N,304,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 20250516 160327 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43250 -1500 5 -3.35 438611600 10014 44.60 44750 44750 43250 58100 31350 44750 43799.84 11.85 0 -3540 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4360 5.96 0.39 12 0.10 7261.00 110507.00 45400 20250515 -4.74 34400 20240805 25.73 45400 -4.74 20250515 36200 19.48 20250327 45400 -4.74 20250515 34400 25.73 20240805 0.10 Y 029530 5000 504 억 1194732 N N 1149 N 00 N
3 20250516 150330 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43600 -1150 5 -2.57 411729500 9396 41.85 44750 44750 43450 58100 31350 44750 43819.66 11.85 0 -3434 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4395 6.00 0.39 12 0.09 7261.00 110507.00 45400 20250515 -3.96 34400 20240805 26.74 45400 -3.96 20250515 36200 20.44 20250327 45400 -3.96 20250515 34400 26.74 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
4 20250516 140329 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43650 -1100 5 -2.46 408027175 9311 41.47 44750 44750 43450 58100 31350 44750 43822.06 11.85 0 -3471 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4400 6.01 0.39 12 0.09 7261.00 110507.00 45400 20250515 -3.85 34400 20240805 26.89 45400 -3.85 20250515 36200 20.58 20250327 45400 -3.85 20250515 34400 26.89 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
5 20250516 130329 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43600 -1150 5 -2.57 331424975 7555 33.65 44750 44750 43550 58100 31350 44750 43868.30 11.85 0 -2655 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4395 6.00 0.39 12 0.07 7261.00 110507.00 45400 20250515 -3.96 34400 20240805 26.74 45400 -3.96 20250515 36200 20.44 20250327 45400 -3.96 20250515 34400 26.74 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
6 20250516 120327 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43750 -1000 5 -2.23 247214225 5626 25.06 44750 44750 43600 58100 31350 44750 43941.38 11.85 0 -1810 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4410 6.03 0.40 12 0.06 7261.00 110507.00 45400 20250515 -3.63 34400 20240805 27.18 45400 -3.63 20250515 36200 20.86 20250327 45400 -3.63 20250515 34400 27.18 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
7 20250516 110318 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43750 -1000 5 -2.23 199010925 4526 20.16 44750 44750 43600 58100 31350 44750 43970.60 11.85 0 -1440 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4410 6.03 0.40 12 0.04 7261.00 110507.00 45400 20250515 -3.63 34400 20240805 27.18 45400 -3.63 20250515 36200 20.86 20250327 45400 -3.63 20250515 34400 27.18 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
8 20250516 100331 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43750 -1000 5 -2.23 178405675 4055 18.06 44750 44750 43600 58100 31350 44750 43996.47 11.85 0 -1294 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4410 6.03 0.40 12 0.04 7261.00 110507.00 45400 20250515 -3.63 34400 20240805 27.18 45400 -3.63 20250515 36200 20.86 20250327 45400 -3.63 20250515 34400 27.18 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
9 20250516 090329 55 60.00 KOSPI 전기·전자 N N N Y 60 N 44700 -50 5 -0.11 357900 8 0.04 44750 44750 44700 58100 31350 44750 44737.50 11.85 0 0 46450 45600 44550 43700 42650 46025 44125 504 13350 5000 34010 50 1 10080029 4506 6.16 0.40 12 0.00 7261.00 110507.00 45400 20250515 -1.54 34400 20240805 29.94 45400 -1.54 20250515 36200 23.48 20250327 45400 -1.54 20250515 34400 29.94 20240805 0.10 Y 029530 5000 504 억 1194732 N N 965 N 00 N
10 20250515 160350 55 60.00 KOSPI 신고가 전기·전자 N N N Y 60 N 44750 1050 2 2.40 1007835850 22452 360.62 44300 45400 43500 56800 30600 43700 44888.47 11.87 0 -3126 44800 44250 43750 43200 42700 44000 42950 504 13100 5000 33210 50 1 10080029 4511 6.16 0.40 12 0.22 7261.00 110507.00 45400 20250515 -1.43 34400 20240805 30.09 45400 -1.43 20250515 36200 23.62 20250327 45400 -1.43 20250515 34400 30.09 20240805 0.10 Y 029530 5000 504 억 1196861 N N 965 N 00 N
11 20250515 150352 55 60.00 KOSPI 신고가 전기·전자 N N N Y 60 N 44800 1100 2 2.52 991084350 22078 354.61 44300 45400 43500 56800 30600 43700 44890.13 11.87 0 -3135 44800 44250 43750 43200 42700 44000 42950 504 13100 5000 33210 50 1 10080029 4516 6.17 0.41 12 0.22 7261.00 110507.00 45400 20250515 -1.32 34400 20240805 30.23 45400 -1.32 20250515 36200 23.76 20250327 45400 -1.32 20250515 34400 30.23 20240805 0.10 Y 029530 5000 504 억 1196861 N N 304 N 00 N
12 20250515 140353 55 60.00 KOSPI 신고가 전기·전자 N N N Y 60 N 45000 1300 2 2.97 823366100 18341 294.59 44300 45400 43500 56800 30600 43700 44892.11 11.87 0 -918 44800 44250 43750 43200 42700 44000 42950 504 13100 5000 33210 50 1 10080029 4536 6.20 0.41 12 0.18 7261.00 110507.00 45400 20250515 -0.88 34400 20240805 30.81 45400 -0.88 20250515 36200 24.31 20250327 45400 -0.88 20250515 34400 30.81 20240805 0.10 Y 029530 5000 504 억 1196861 N N 304 N 00 N