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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/price/prices-20250401.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
20250429,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59100,3800,2,6.87,9489801850,162353,183.15,56300,59500,56000,71800,38800,55300,58451.14,0.96,0,-11641,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9777,18.22,1.28,12,0.98,3244.00,46022.00,74500,20240513,-20.67,28600,20240909,106.64,69600,-15.09,20250123,34400,71.80,20250409,74500,-20.67,20240513,28600,106.64,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,5069,N,00,N
20250429,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58900,3600,2,6.51,8574216750,146854,165.67,56300,59500,56000,71800,38800,55300,58386.04,0.96,0,-8566,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9744,18.16,1.28,12,0.89,3244.00,46022.00,74500,20240513,-20.94,28600,20240909,105.94,69600,-15.37,20250123,34400,71.22,20250409,74500,-20.94,20240513,28600,105.94,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250429,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58900,3600,2,6.51,7772545750,133215,150.28,56300,59500,56000,71800,38800,55300,58345.92,0.96,0,-6523,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9744,18.16,1.28,12,0.81,3244.00,46022.00,74500,20240513,-20.94,28600,20240909,105.94,69600,-15.37,20250123,34400,71.22,20250409,74500,-20.94,20240513,28600,105.94,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250429,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58600,3300,2,5.97,6999897150,120088,135.47,56300,59500,56000,71800,38800,55300,58289.78,0.96,0,-4508,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9694,18.06,1.27,12,0.73,3244.00,46022.00,74500,20240513,-21.34,28600,20240909,104.90,69600,-15.80,20250123,34400,70.35,20250409,74500,-21.34,20240513,28600,104.90,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250429,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58800,3500,2,6.33,6363327050,109245,123.24,56300,59500,56000,71800,38800,55300,58248.28,0.96,0,-3937,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9727,18.13,1.28,12,0.66,3244.00,46022.00,74500,20240513,-21.07,28600,20240909,105.59,69600,-15.52,20250123,34400,70.93,20250409,74500,-21.07,20240513,28600,105.59,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250429,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58700,3400,2,6.15,5655257400,97195,109.65,56300,59500,56000,71800,38800,55300,58184.71,0.96,0,-3467,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9711,18.09,1.28,12,0.59,3244.00,46022.00,74500,20240513,-21.21,28600,20240909,105.24,69600,-15.66,20250123,34400,70.64,20250409,74500,-21.21,20240513,28600,105.24,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250429,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58800,3500,2,6.33,4193866300,72295,81.56,56300,59500,56000,71800,38800,55300,58010.54,0.96,0,1274,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9727,18.13,1.28,12,0.44,3244.00,46022.00,74500,20240513,-21.07,28600,20240909,105.59,69600,-15.52,20250123,34400,70.93,20250409,74500,-21.07,20240513,28600,105.59,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250429,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56200,900,2,1.63,46202300,820,0.93,56300,56600,56200,71800,38800,55300,56346.82,0.96,0,-129,58233,56766,55533,54066,52833,56650,53950,827,16500,5000,38710,100,1,16543115,9297,17.32,1.22,12,0.00,3244.00,46022.00,74500,20240513,-24.56,28600,20240909,96.50,69600,-19.25,20250123,34400,63.37,20250409,74500,-24.56,20240513,28600,96.50,20240909,0.92,Y,000500,5000,827 억,,159633,N,N,2070,N,00,N
20250428,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,55300,600,2,1.10,4960412600,88644,71.63,55300,57000,54300,71100,38300,54700,55958.81,1.00,0,-4903,57366,56032,54966,53632,52566,55500,53100,827,16400,5000,38290,100,1,16543115,9148,17.05,1.20,12,0.54,3244.00,46022.00,74500,20240513,-25.77,28600,20240909,93.36,69600,-20.55,20250123,34400,60.76,20250409,74500,-25.77,20240513,28600,93.36,20240909,0.84,Y,000500,5000,827 억,,165982,N,N,2070,N,00,N
20250428,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,55500,800,2,1.46,4799229750,85731,69.27,55300,57000,54300,71100,38300,54700,55980.10,1.00,0,-5738,57366,56032,54966,53632,52566,55500,53100,827,16400,5000,38290,100,1,16543115,9181,17.11,1.21,12,0.52,3244.00,46022.00,74500,20240513,-25.50,28600,20240909,94.06,69600,-20.26,20250123,34400,61.34,20250409,74500,-25.50,20240513,28600,94.06,20240909,0.84,Y,000500,5000,827 억,,165982,N,N,2686,N,00,N
20250428,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56100,1400,2,2.56,4424685300,78984,63.82,55300,57000,54300,71100,38300,54700,56020.02,1.00,0,-7104,57366,56032,54966,53632,52566,55500,53100,827,16400,5000,38290,100,1,16543115,9281,17.29,1.22,12,0.48,3244.00,46022.00,74500,20240513,-24.70,28600,20240909,96.15,69600,-19.40,20250123,34400,63.08,20250409,74500,-24.70,20240513,28600,96.15,20240909,0.84,Y,000500,5000,827 억,,165982,N,N,2686,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 20250429 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 59100 3800 2 6.87 9489801850 162353 183.15 56300 59500 56000 71800 38800 55300 58451.14 0.96 0 -11641 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9777 18.22 1.28 12 0.98 3244.00 46022.00 74500 20240513 -20.67 28600 20240909 106.64 69600 -15.09 20250123 34400 71.80 20250409 74500 -20.67 20240513 28600 106.64 20240909 0.92 Y 000500 5000 827 억 159633 N N 5069 N 00 N
3 20250429 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 58900 3600 2 6.51 8574216750 146854 165.67 56300 59500 56000 71800 38800 55300 58386.04 0.96 0 -8566 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9744 18.16 1.28 12 0.89 3244.00 46022.00 74500 20240513 -20.94 28600 20240909 105.94 69600 -15.37 20250123 34400 71.22 20250409 74500 -20.94 20240513 28600 105.94 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
4 20250429 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 58900 3600 2 6.51 7772545750 133215 150.28 56300 59500 56000 71800 38800 55300 58345.92 0.96 0 -6523 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9744 18.16 1.28 12 0.81 3244.00 46022.00 74500 20240513 -20.94 28600 20240909 105.94 69600 -15.37 20250123 34400 71.22 20250409 74500 -20.94 20240513 28600 105.94 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
5 20250429 130108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 58600 3300 2 5.97 6999897150 120088 135.47 56300 59500 56000 71800 38800 55300 58289.78 0.96 0 -4508 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9694 18.06 1.27 12 0.73 3244.00 46022.00 74500 20240513 -21.34 28600 20240909 104.90 69600 -15.80 20250123 34400 70.35 20250409 74500 -21.34 20240513 28600 104.90 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
6 20250429 120108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 58800 3500 2 6.33 6363327050 109245 123.24 56300 59500 56000 71800 38800 55300 58248.28 0.96 0 -3937 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9727 18.13 1.28 12 0.66 3244.00 46022.00 74500 20240513 -21.07 28600 20240909 105.59 69600 -15.52 20250123 34400 70.93 20250409 74500 -21.07 20240513 28600 105.59 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
7 20250429 110107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 58700 3400 2 6.15 5655257400 97195 109.65 56300 59500 56000 71800 38800 55300 58184.71 0.96 0 -3467 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9711 18.09 1.28 12 0.59 3244.00 46022.00 74500 20240513 -21.21 28600 20240909 105.24 69600 -15.66 20250123 34400 70.64 20250409 74500 -21.21 20240513 28600 105.24 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
8 20250429 100108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 58800 3500 2 6.33 4193866300 72295 81.56 56300 59500 56000 71800 38800 55300 58010.54 0.96 0 1274 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9727 18.13 1.28 12 0.44 3244.00 46022.00 74500 20240513 -21.07 28600 20240909 105.59 69600 -15.52 20250123 34400 70.93 20250409 74500 -21.07 20240513 28600 105.59 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
9 20250429 090108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 56200 900 2 1.63 46202300 820 0.93 56300 56600 56200 71800 38800 55300 56346.82 0.96 0 -129 58233 56766 55533 54066 52833 56650 53950 827 16500 5000 38710 100 1 16543115 9297 17.32 1.22 12 0.00 3244.00 46022.00 74500 20240513 -24.56 28600 20240909 96.50 69600 -19.25 20250123 34400 63.37 20250409 74500 -24.56 20240513 28600 96.50 20240909 0.92 Y 000500 5000 827 억 159633 N N 2070 N 00 N
10 20250428 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 55300 600 2 1.10 4960412600 88644 71.63 55300 57000 54300 71100 38300 54700 55958.81 1.00 0 -4903 57366 56032 54966 53632 52566 55500 53100 827 16400 5000 38290 100 1 16543115 9148 17.05 1.20 12 0.54 3244.00 46022.00 74500 20240513 -25.77 28600 20240909 93.36 69600 -20.55 20250123 34400 60.76 20250409 74500 -25.77 20240513 28600 93.36 20240909 0.84 Y 000500 5000 827 억 165982 N N 2070 N 00 N
11 20250428 150108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 55500 800 2 1.46 4799229750 85731 69.27 55300 57000 54300 71100 38300 54700 55980.10 1.00 0 -5738 57366 56032 54966 53632 52566 55500 53100 827 16400 5000 38290 100 1 16543115 9181 17.11 1.21 12 0.52 3244.00 46022.00 74500 20240513 -25.50 28600 20240909 94.06 69600 -20.26 20250123 34400 61.34 20250409 74500 -25.50 20240513 28600 94.06 20240909 0.84 Y 000500 5000 827 억 165982 N N 2686 N 00 N
12 20250428 140108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 56100 1400 2 2.56 4424685300 78984 63.82 55300 57000 54300 71100 38300 54700 56020.02 1.00 0 -7104 57366 56032 54966 53632 52566 55500 53100 827 16400 5000 38290 100 1 16543115 9281 17.29 1.22 12 0.48 3244.00 46022.00 74500 20240513 -24.70 28600 20240909 96.15 69600 -19.40 20250123 34400 63.08 20250409 74500 -24.70 20240513 28600 96.15 20240909 0.84 Y 000500 5000 827 억 165982 N N 2686 N 00 N