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
322000/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
20250516,160927,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,46500,6150,2,15.24,128293836375,2783559,314.40,41550,50500,41150,52400,28250,40350,46089.76,7.99,0,-39375,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,5208,4650.00,1.41,12,24.85,10.00,33007.00,50500,20250516,-7.92,18590,20241209,150.13,50500,-7.92,20250516,19820,134.61,20250102,50500,-7.92,20250516,18590,150.13,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,16427,N,00,N
20250516,150945,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,47100,6750,2,16.73,121853974750,2644711,298.71,41550,50500,41150,52400,28250,40350,46074.59,7.99,0,-63053,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,5275,4710.00,1.43,12,23.61,10.00,33007.00,50500,20250516,-6.73,18590,20241209,153.36,50500,-6.73,20250516,19820,137.64,20250102,50500,-6.73,20250516,18590,153.36,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,7563,N,00,N
20250516,140938,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,45700,5350,2,13.26,53218206150,1231490,139.09,41550,45700,41150,52400,28250,40350,43214.49,7.99,0,-24783,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,5118,4570.00,1.38,12,11.00,10.00,33007.00,45700,20250516,0.00,18590,20241209,145.83,45700,0.00,20250516,19820,130.58,20250102,45700,0.00,20250516,18590,145.83,20241209,2.84,Y,322000,5000,560 억,,894773,Y,N,7563,N,00,N
20250516,130937,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,43600,3250,2,8.05,37275922050,873589,98.67,41550,44100,41150,52400,28250,40350,42669.86,7.99,0,5368,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,4883,4360.00,1.32,12,7.80,10.00,33007.00,44100,20250516,-1.13,18590,20241209,134.53,44100,-1.13,20250516,19820,119.98,20250102,44100,-1.13,20250516,18590,134.53,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,7563,N,00,N
20250516,120940,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,42250,1900,2,4.71,32075248275,753106,85.06,41550,44100,41150,52400,28250,40350,42590.62,7.99,0,4398,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,4732,4225.00,1.28,12,6.72,10.00,33007.00,44100,20250516,-4.20,18590,20241209,127.27,44100,-4.20,20250516,19820,113.17,20250102,44100,-4.20,20250516,18590,127.27,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,7563,N,00,N
20250516,110902,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,42250,1900,2,4.71,30867052000,724557,81.84,41550,44100,41150,52400,28250,40350,42601.27,7.99,0,5933,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,4732,4225.00,1.28,12,6.47,10.00,33007.00,44100,20250516,-4.20,18590,20241209,127.27,44100,-4.20,20250516,19820,113.17,20250102,44100,-4.20,20250516,18590,127.27,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,7563,N,00,N
20250516,100927,55,40.00,KOSPI,신고가,전기·전자,N,N,N,Y,40,N,42400,2050,2,5.08,28269465600,663408,74.93,41550,44100,41150,52400,28250,40350,42612.49,7.99,0,6306,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,4749,4240.00,1.28,12,5.92,10.00,33007.00,44100,20250516,-3.85,18590,20241209,128.08,44100,-3.85,20250516,19820,113.93,20250102,44100,-3.85,20250516,18590,128.08,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,7563,N,00,N
20250516,090943,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42700,2350,2,5.82,8397845400,199952,22.58,41550,42700,41150,52400,28250,40350,41999.31,7.99,0,-12650,45116,42732,41316,38932,37516,42025,38225,560,12050,5000,29050,50,1,11200000,4782,4270.00,1.29,12,1.79,10.00,33007.00,44050,20250514,-3.06,18590,20241209,129.69,44050,-3.06,20250514,19820,115.44,20250102,44050,-3.06,20250514,18590,129.69,20241209,2.84,Y,322000,5000,560 억,,894773,N,N,7563,N,00,N
20250515,161052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40350,-3700,5,-8.40,36806607000,885367,38.19,43600,43700,39900,57200,30850,44050,41571.29,8.62,0,-57382,49816,46932,41166,38282,32516,48375,39725,560,13150,5000,31710,50,1,11200000,4519,4035.00,1.22,12,7.91,10.00,33007.00,44050,20250514,-8.40,18590,20241209,117.05,44050,-8.40,20250514,19820,103.58,20250102,44050,-8.40,20250514,18590,117.05,20241209,3.01,Y,322000,5000,560 억,,965845,N,N,7563,N,00,N
20250515,151105,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,-3850,5,-8.74,35674946975,857317,36.98,43600,43700,39900,57200,30850,44050,41611.23,8.62,0,-54329,49816,46932,41166,38282,32516,48375,39725,560,13150,5000,31710,50,1,11200000,4502,4020.00,1.22,12,7.65,10.00,33007.00,44050,20250514,-8.74,18590,20241209,116.25,44050,-8.74,20250514,19820,102.83,20250102,44050,-8.74,20250514,18590,116.25,20241209,3.01,Y,322000,5000,560 억,,965845,N,N,14089,N,00,N
20250515,141106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41750,-2300,5,-5.22,30490103925,729453,31.46,43600,43700,40550,57200,30850,44050,41797.40,8.62,0,-43998,49816,46932,41166,38282,32516,48375,39725,560,13150,5000,31710,50,1,11200000,4676,4175.00,1.26,12,6.51,10.00,33007.00,44050,20250514,-5.22,18590,20241209,124.58,44050,-5.22,20250514,19820,110.65,20250102,44050,-5.22,20250514,18590,124.58,20241209,3.01,Y,322000,5000,560 억,,965845,N,N,14089,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 160927 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 46500 6150 2 15.24 128293836375 2783559 314.40 41550 50500 41150 52400 28250 40350 46089.76 7.99 0 -39375 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 5208 4650.00 1.41 12 24.85 10.00 33007.00 50500 20250516 -7.92 18590 20241209 150.13 50500 -7.92 20250516 19820 134.61 20250102 50500 -7.92 20250516 18590 150.13 20241209 2.84 Y 322000 5000 560 억 894773 N N 16427 N 00 N
3 20250516 150945 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 47100 6750 2 16.73 121853974750 2644711 298.71 41550 50500 41150 52400 28250 40350 46074.59 7.99 0 -63053 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 5275 4710.00 1.43 12 23.61 10.00 33007.00 50500 20250516 -6.73 18590 20241209 153.36 50500 -6.73 20250516 19820 137.64 20250102 50500 -6.73 20250516 18590 153.36 20241209 2.84 Y 322000 5000 560 억 894773 N N 7563 N 00 N
4 20250516 140938 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 45700 5350 2 13.26 53218206150 1231490 139.09 41550 45700 41150 52400 28250 40350 43214.49 7.99 0 -24783 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 5118 4570.00 1.38 12 11.00 10.00 33007.00 45700 20250516 0.00 18590 20241209 145.83 45700 0.00 20250516 19820 130.58 20250102 45700 0.00 20250516 18590 145.83 20241209 2.84 Y 322000 5000 560 억 894773 Y N 7563 N 00 N
5 20250516 130937 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 43600 3250 2 8.05 37275922050 873589 98.67 41550 44100 41150 52400 28250 40350 42669.86 7.99 0 5368 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 4883 4360.00 1.32 12 7.80 10.00 33007.00 44100 20250516 -1.13 18590 20241209 134.53 44100 -1.13 20250516 19820 119.98 20250102 44100 -1.13 20250516 18590 134.53 20241209 2.84 Y 322000 5000 560 억 894773 N N 7563 N 00 N
6 20250516 120940 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 42250 1900 2 4.71 32075248275 753106 85.06 41550 44100 41150 52400 28250 40350 42590.62 7.99 0 4398 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 4732 4225.00 1.28 12 6.72 10.00 33007.00 44100 20250516 -4.20 18590 20241209 127.27 44100 -4.20 20250516 19820 113.17 20250102 44100 -4.20 20250516 18590 127.27 20241209 2.84 Y 322000 5000 560 억 894773 N N 7563 N 00 N
7 20250516 110902 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 42250 1900 2 4.71 30867052000 724557 81.84 41550 44100 41150 52400 28250 40350 42601.27 7.99 0 5933 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 4732 4225.00 1.28 12 6.47 10.00 33007.00 44100 20250516 -4.20 18590 20241209 127.27 44100 -4.20 20250516 19820 113.17 20250102 44100 -4.20 20250516 18590 127.27 20241209 2.84 Y 322000 5000 560 억 894773 N N 7563 N 00 N
8 20250516 100927 55 40.00 KOSPI 신고가 전기·전자 N N N Y 40 N 42400 2050 2 5.08 28269465600 663408 74.93 41550 44100 41150 52400 28250 40350 42612.49 7.99 0 6306 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 4749 4240.00 1.28 12 5.92 10.00 33007.00 44100 20250516 -3.85 18590 20241209 128.08 44100 -3.85 20250516 19820 113.93 20250102 44100 -3.85 20250516 18590 128.08 20241209 2.84 Y 322000 5000 560 억 894773 N N 7563 N 00 N
9 20250516 090943 55 40.00 KOSPI 전기·전자 N N N Y 40 N 42700 2350 2 5.82 8397845400 199952 22.58 41550 42700 41150 52400 28250 40350 41999.31 7.99 0 -12650 45116 42732 41316 38932 37516 42025 38225 560 12050 5000 29050 50 1 11200000 4782 4270.00 1.29 12 1.79 10.00 33007.00 44050 20250514 -3.06 18590 20241209 129.69 44050 -3.06 20250514 19820 115.44 20250102 44050 -3.06 20250514 18590 129.69 20241209 2.84 Y 322000 5000 560 억 894773 N N 7563 N 00 N
10 20250515 161052 55 40.00 KOSPI 전기·전자 N N N Y 40 N 40350 -3700 5 -8.40 36806607000 885367 38.19 43600 43700 39900 57200 30850 44050 41571.29 8.62 0 -57382 49816 46932 41166 38282 32516 48375 39725 560 13150 5000 31710 50 1 11200000 4519 4035.00 1.22 12 7.91 10.00 33007.00 44050 20250514 -8.40 18590 20241209 117.05 44050 -8.40 20250514 19820 103.58 20250102 44050 -8.40 20250514 18590 117.05 20241209 3.01 Y 322000 5000 560 억 965845 N N 7563 N 00 N
11 20250515 151105 55 40.00 KOSPI 전기·전자 N N N Y 40 N 40200 -3850 5 -8.74 35674946975 857317 36.98 43600 43700 39900 57200 30850 44050 41611.23 8.62 0 -54329 49816 46932 41166 38282 32516 48375 39725 560 13150 5000 31710 50 1 11200000 4502 4020.00 1.22 12 7.65 10.00 33007.00 44050 20250514 -8.74 18590 20241209 116.25 44050 -8.74 20250514 19820 102.83 20250102 44050 -8.74 20250514 18590 116.25 20241209 3.01 Y 322000 5000 560 억 965845 N N 14089 N 00 N
12 20250515 141106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 41750 -2300 5 -5.22 30490103925 729453 31.46 43600 43700 40550 57200 30850 44050 41797.40 8.62 0 -43998 49816 46932 41166 38282 32516 48375 39725 560 13150 5000 31710 50 1 11200000 4676 4175.00 1.26 12 6.51 10.00 33007.00 44050 20250514 -5.22 18590 20241209 124.58 44050 -5.22 20250514 19820 110.65 20250102 44050 -5.22 20250514 18590 124.58 20241209 3.01 Y 322000 5000 560 억 965845 N N 14089 N 00 N