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
000500/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
20250512,160106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63600,-300,5,-0.47,4323034150,67740,71.75,65300,65300,62700,83000,44800,63900,63818.07,0.87,0,-9432,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10521,19.61,1.38,12,0.41,3244.00,46022.00,74500,20240513,-14.63,28600,20240909,122.38,69600,-8.62,20250123,34400,84.88,20250409,74500,-14.63,20240513,28600,122.38,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,3546,N,00,N
20250512,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,-400,5,-0.63,4162834150,65221,69.08,65300,65300,62700,83000,44800,63900,63826.59,0.87,0,-10295,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10505,19.57,1.38,12,0.39,3244.00,46022.00,74500,20240513,-14.77,28600,20240909,122.03,69600,-8.76,20250123,34400,84.59,20250409,74500,-14.77,20240513,28600,122.03,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250512,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,-200,5,-0.31,3619822200,56691,60.05,65300,65300,62700,83000,44800,63900,63851.80,0.87,0,-8894,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10538,19.64,1.38,12,0.34,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250512,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,-700,5,-1.10,3109405100,48677,51.56,65300,65300,62700,83000,44800,63900,63878.32,0.87,0,-9149,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10455,19.48,1.37,12,0.29,3244.00,46022.00,74500,20240513,-15.17,28600,20240909,120.98,69600,-9.20,20250123,34400,83.72,20250409,74500,-15.17,20240513,28600,120.98,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250512,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62900,-1000,5,-1.56,2821923350,44117,46.73,65300,65300,62800,83000,44800,63900,63964.53,0.87,0,-9376,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10406,19.39,1.37,12,0.27,3244.00,46022.00,74500,20240513,-15.57,28600,20240909,119.93,69600,-9.63,20250123,34400,82.85,20250409,74500,-15.57,20240513,28600,119.93,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250512,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63600,-300,5,-0.47,2345391700,36587,38.75,65300,65300,63500,83000,44800,63900,64104.51,0.87,0,-9857,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10521,19.61,1.38,12,0.22,3244.00,46022.00,74500,20240513,-14.63,28600,20240909,122.38,69600,-8.62,20250123,34400,84.88,20250409,74500,-14.63,20240513,28600,122.38,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250512,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,-200,5,-0.31,1994152200,31081,32.92,65300,65300,63500,83000,44800,63900,64159.85,0.87,0,-9028,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10538,19.64,1.38,12,0.19,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250512,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64700,800,2,1.25,288547400,4435,4.70,65300,65300,64500,83000,44800,63900,65061.42,0.87,0,-770,65566,64732,63066,62232,60566,65150,62650,827,19100,5000,44730,100,1,16543115,10703,19.94,1.41,12,0.03,3244.00,46022.00,74500,20240513,-13.15,28600,20240909,126.22,69600,-7.04,20250123,34400,88.08,20250409,74500,-13.15,20240513,28600,126.22,20240909,0.78,Y,000500,5000,827 억,,144251,N,N,4065,N,00,N
20250509,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63900,1600,2,2.57,5946249550,94408,62.81,62500,63900,61400,80900,43700,62300,62983.88,0.84,0,7911,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10571,19.70,1.39,12,0.57,3244.00,46022.00,74500,20240513,-14.23,28600,20240909,123.43,69600,-8.19,20250123,34400,85.76,20250409,74500,-14.23,20240513,28600,123.43,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,4065,N,00,N
20250509,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,1400,2,2.25,5479315150,87087,57.94,62500,63900,61400,80900,43700,62300,62917.72,0.84,0,7168,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10538,19.64,1.38,12,0.53,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N
20250509,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63400,1100,2,1.77,4681641750,74537,49.59,62500,63900,61400,80900,43700,62300,62809.63,0.84,0,6504,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10488,19.54,1.38,12,0.45,3244.00,46022.00,74500,20240513,-14.90,28600,20240909,121.68,69600,-8.91,20250123,34400,84.30,20250409,74500,-14.90,20240513,28600,121.68,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,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 160106 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63600 -300 5 -0.47 4323034150 67740 71.75 65300 65300 62700 83000 44800 63900 63818.07 0.87 0 -9432 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10521 19.61 1.38 12 0.41 3244.00 46022.00 74500 20240513 -14.63 28600 20240909 122.38 69600 -8.62 20250123 34400 84.88 20250409 74500 -14.63 20240513 28600 122.38 20240909 0.78 Y 000500 5000 827 억 144251 N N 3546 N 00 N
3 20250512 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63500 -400 5 -0.63 4162834150 65221 69.08 65300 65300 62700 83000 44800 63900 63826.59 0.87 0 -10295 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10505 19.57 1.38 12 0.39 3244.00 46022.00 74500 20240513 -14.77 28600 20240909 122.03 69600 -8.76 20250123 34400 84.59 20250409 74500 -14.77 20240513 28600 122.03 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
4 20250512 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63700 -200 5 -0.31 3619822200 56691 60.05 65300 65300 62700 83000 44800 63900 63851.80 0.87 0 -8894 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10538 19.64 1.38 12 0.34 3244.00 46022.00 74500 20240513 -14.50 28600 20240909 122.73 69600 -8.48 20250123 34400 85.17 20250409 74500 -14.50 20240513 28600 122.73 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
5 20250512 130107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63200 -700 5 -1.10 3109405100 48677 51.56 65300 65300 62700 83000 44800 63900 63878.32 0.87 0 -9149 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10455 19.48 1.37 12 0.29 3244.00 46022.00 74500 20240513 -15.17 28600 20240909 120.98 69600 -9.20 20250123 34400 83.72 20250409 74500 -15.17 20240513 28600 120.98 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
6 20250512 120107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62900 -1000 5 -1.56 2821923350 44117 46.73 65300 65300 62800 83000 44800 63900 63964.53 0.87 0 -9376 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10406 19.39 1.37 12 0.27 3244.00 46022.00 74500 20240513 -15.57 28600 20240909 119.93 69600 -9.63 20250123 34400 82.85 20250409 74500 -15.57 20240513 28600 119.93 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
7 20250512 110107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63600 -300 5 -0.47 2345391700 36587 38.75 65300 65300 63500 83000 44800 63900 64104.51 0.87 0 -9857 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10521 19.61 1.38 12 0.22 3244.00 46022.00 74500 20240513 -14.63 28600 20240909 122.38 69600 -8.62 20250123 34400 84.88 20250409 74500 -14.63 20240513 28600 122.38 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
8 20250512 100107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63700 -200 5 -0.31 1994152200 31081 32.92 65300 65300 63500 83000 44800 63900 64159.85 0.87 0 -9028 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10538 19.64 1.38 12 0.19 3244.00 46022.00 74500 20240513 -14.50 28600 20240909 122.73 69600 -8.48 20250123 34400 85.17 20250409 74500 -14.50 20240513 28600 122.73 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
9 20250512 090107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64700 800 2 1.25 288547400 4435 4.70 65300 65300 64500 83000 44800 63900 65061.42 0.87 0 -770 65566 64732 63066 62232 60566 65150 62650 827 19100 5000 44730 100 1 16543115 10703 19.94 1.41 12 0.03 3244.00 46022.00 74500 20240513 -13.15 28600 20240909 126.22 69600 -7.04 20250123 34400 88.08 20250409 74500 -13.15 20240513 28600 126.22 20240909 0.78 Y 000500 5000 827 억 144251 N N 4065 N 00 N
10 20250509 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63900 1600 2 2.57 5946249550 94408 62.81 62500 63900 61400 80900 43700 62300 62983.88 0.84 0 7911 66233 64266 62033 60066 57833 65250 61050 827 18600 5000 43610 100 1 16543115 10571 19.70 1.39 12 0.57 3244.00 46022.00 74500 20240513 -14.23 28600 20240909 123.43 69600 -8.19 20250123 34400 85.76 20250409 74500 -14.23 20240513 28600 123.43 20240909 0.87 Y 000500 5000 827 억 138621 N N 4065 N 00 N
11 20250509 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63700 1400 2 2.25 5479315150 87087 57.94 62500 63900 61400 80900 43700 62300 62917.72 0.84 0 7168 66233 64266 62033 60066 57833 65250 61050 827 18600 5000 43610 100 1 16543115 10538 19.64 1.38 12 0.53 3244.00 46022.00 74500 20240513 -14.50 28600 20240909 122.73 69600 -8.48 20250123 34400 85.17 20250409 74500 -14.50 20240513 28600 122.73 20240909 0.87 Y 000500 5000 827 억 138621 N N 6250 N 00 N
12 20250509 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63400 1100 2 1.77 4681641750 74537 49.59 62500 63900 61400 80900 43700 62300 62809.63 0.84 0 6504 66233 64266 62033 60066 57833 65250 61050 827 18600 5000 43610 100 1 16543115 10488 19.54 1.38 12 0.45 3244.00 46022.00 74500 20240513 -14.90 28600 20240909 121.68 69600 -8.91 20250123 34400 84.30 20250409 74500 -14.90 20240513 28600 121.68 20240909 0.87 Y 000500 5000 827 억 138621 N N 6250 N 00 N