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
005930/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
20250512,160206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,2800,2,5.11,861395768100,15341202,196.32,55200,57600,55000,71200,38400,54800,56148.23,49.69,0,2512538,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3409711,11.64,0.99,12,0.26,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,62000,-7.10,20250327,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,418017,N,00,N
20250512,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,2500,2,4.56,722505085300,12924802,165.40,55200,57300,55000,71200,38400,54800,55900.70,49.69,0,1841164,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3391953,11.58,0.99,12,0.22,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,62000,-7.58,20250327,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250512,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,1500,2,2.74,510438782950,9183368,117.52,55200,56400,55000,71200,38400,54800,55582.99,49.69,0,971912,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3332756,11.37,0.97,12,0.16,4950.00,57930.00,88800,20240711,-36.60,49900,20241114,12.83,62000,-9.19,20250327,50800,10.83,20250203,88800,-36.60,20240711,49900,12.83,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250512,130207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,1100,2,2.01,427699299500,7708071,98.64,55200,56000,55000,71200,38400,54800,55487.24,49.69,0,669308,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3309078,11.29,0.96,12,0.13,4950.00,57930.00,88800,20240711,-37.05,49900,20241114,12.02,62000,-9.84,20250327,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250512,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,1000,2,1.82,355176845050,6410653,82.04,55200,56000,55000,71200,38400,54800,55404.20,49.69,0,415522,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3303158,11.27,0.96,12,0.11,4950.00,57930.00,88800,20240711,-37.16,49900,20241114,11.82,62000,-10.00,20250327,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250512,110208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,600,2,1.09,216085783800,3915080,50.10,55200,55400,55000,71200,38400,54800,55193.24,49.69,0,-324556,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3279479,11.19,0.96,12,0.07,4950.00,57930.00,88800,20240711,-37.61,49900,20241114,11.02,62000,-10.65,20250327,50800,9.06,20250203,88800,-37.61,20240711,49900,11.02,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250512,100207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55100,300,2,0.55,126129381050,2286430,29.26,55200,55400,55000,71200,38400,54800,55164.39,49.69,0,-341172,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3261720,11.13,0.95,12,0.04,4950.00,57930.00,88800,20240711,-37.95,49900,20241114,10.42,62000,-11.13,20250327,50800,8.46,20250203,88800,-37.95,20240711,49900,10.42,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250512,090207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55200,400,2,0.73,27434178400,496960,6.36,55200,55300,55100,71200,38400,54800,55204.32,49.69,0,14332,55333,55066,54733,54466,54133,55200,54600,7780,16400,100,40550,100,1,5919637922,3267640,11.15,0.95,12,0.01,4950.00,57930.00,88800,20240711,-37.84,49900,20241114,10.62,62000,-10.97,20250327,50800,8.66,20250203,88800,-37.84,20240711,49900,10.62,20241114,0.24,Y,005930,100,7780 억,,2941364598,N,N,555098,N,00,N
20250509,160206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,407296967750,7441820,45.60,54700,55000,54400,70900,38300,54600,54730.81,49.68,557280,286142,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3243962,11.07,0.95,12,0.13,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,62000,-11.61,20250327,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,555098,N,00,N
20250509,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,342395619600,6257686,38.34,54700,55000,54400,70900,38300,54600,54716.01,49.68,557280,96455,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3243962,11.07,0.95,12,0.11,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,62000,-11.61,20250327,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N
20250509,140206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,300,2,0.55,289042927500,5285378,32.38,54700,54900,54400,70900,38300,54600,54687.28,49.68,557280,92164,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3249881,11.09,0.95,12,0.09,4950.00,57930.00,88800,20240711,-38.18,49900,20241114,10.02,62000,-11.45,20250327,50800,8.07,20250203,88800,-38.18,20240711,49900,10.02,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,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 160206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57600 2800 2 5.11 861395768100 15341202 196.32 55200 57600 55000 71200 38400 54800 56148.23 49.69 0 2512538 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3409711 11.64 0.99 12 0.26 4950.00 57930.00 88800 20240711 -35.14 49900 20241114 15.43 62000 -7.10 20250327 50800 13.39 20250203 88800 -35.14 20240711 49900 15.43 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 418017 N 00 N
3 20250512 150207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57300 2500 2 4.56 722505085300 12924802 165.40 55200 57300 55000 71200 38400 54800 55900.70 49.69 0 1841164 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3391953 11.58 0.99 12 0.22 4950.00 57930.00 88800 20240711 -35.47 49900 20241114 14.83 62000 -7.58 20250327 50800 12.80 20250203 88800 -35.47 20240711 49900 14.83 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
4 20250512 140207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56300 1500 2 2.74 510438782950 9183368 117.52 55200 56400 55000 71200 38400 54800 55582.99 49.69 0 971912 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3332756 11.37 0.97 12 0.16 4950.00 57930.00 88800 20240711 -36.60 49900 20241114 12.83 62000 -9.19 20250327 50800 10.83 20250203 88800 -36.60 20240711 49900 12.83 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
5 20250512 130207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55900 1100 2 2.01 427699299500 7708071 98.64 55200 56000 55000 71200 38400 54800 55487.24 49.69 0 669308 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3309078 11.29 0.96 12 0.13 4950.00 57930.00 88800 20240711 -37.05 49900 20241114 12.02 62000 -9.84 20250327 50800 10.04 20250203 88800 -37.05 20240711 49900 12.02 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
6 20250512 120207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55800 1000 2 1.82 355176845050 6410653 82.04 55200 56000 55000 71200 38400 54800 55404.20 49.69 0 415522 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3303158 11.27 0.96 12 0.11 4950.00 57930.00 88800 20240711 -37.16 49900 20241114 11.82 62000 -10.00 20250327 50800 9.84 20250203 88800 -37.16 20240711 49900 11.82 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
7 20250512 110208 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55400 600 2 1.09 216085783800 3915080 50.10 55200 55400 55000 71200 38400 54800 55193.24 49.69 0 -324556 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3279479 11.19 0.96 12 0.07 4950.00 57930.00 88800 20240711 -37.61 49900 20241114 11.02 62000 -10.65 20250327 50800 9.06 20250203 88800 -37.61 20240711 49900 11.02 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
8 20250512 100207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55100 300 2 0.55 126129381050 2286430 29.26 55200 55400 55000 71200 38400 54800 55164.39 49.69 0 -341172 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3261720 11.13 0.95 12 0.04 4950.00 57930.00 88800 20240711 -37.95 49900 20241114 10.42 62000 -11.13 20250327 50800 8.46 20250203 88800 -37.95 20240711 49900 10.42 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
9 20250512 090207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55200 400 2 0.73 27434178400 496960 6.36 55200 55300 55100 71200 38400 54800 55204.32 49.69 0 14332 55333 55066 54733 54466 54133 55200 54600 7780 16400 100 40550 100 1 5919637922 3267640 11.15 0.95 12 0.01 4950.00 57930.00 88800 20240711 -37.84 49900 20241114 10.62 62000 -10.97 20250327 50800 8.66 20250203 88800 -37.84 20240711 49900 10.62 20241114 0.24 Y 005930 100 7780 억 2941364598 N N 555098 N 00 N
10 20250509 160206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54800 200 2 0.37 407296967750 7441820 45.60 54700 55000 54400 70900 38300 54600 54730.81 49.68 557280 286142 55866 55232 54866 54232 53866 55050 54050 7780 16300 100 40400 100 1 5919637922 3243962 11.07 0.95 12 0.13 4950.00 57930.00 88800 20240711 -38.29 49900 20241114 9.82 62000 -11.61 20250327 50800 7.87 20250203 88800 -38.29 20240711 49900 9.82 20241114 0.24 Y 005930 100 7780 억 2940680845 N N 555098 N 00 N
11 20250509 150207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54800 200 2 0.37 342395619600 6257686 38.34 54700 55000 54400 70900 38300 54600 54716.01 49.68 557280 96455 55866 55232 54866 54232 53866 55050 54050 7780 16300 100 40400 100 1 5919637922 3243962 11.07 0.95 12 0.11 4950.00 57930.00 88800 20240711 -38.29 49900 20241114 9.82 62000 -11.61 20250327 50800 7.87 20250203 88800 -38.29 20240711 49900 9.82 20241114 0.24 Y 005930 100 7780 억 2940680845 N N 531718 N 00 N
12 20250509 140206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54900 300 2 0.55 289042927500 5285378 32.38 54700 54900 54400 70900 38300 54600 54687.28 49.68 557280 92164 55866 55232 54866 54232 53866 55050 54050 7780 16300 100 40400 100 1 5919637922 3249881 11.09 0.95 12 0.09 4950.00 57930.00 88800 20240711 -38.18 49900 20241114 10.02 62000 -11.45 20250327 50800 8.07 20250203 88800 -38.18 20240711 49900 10.02 20241114 0.24 Y 005930 100 7780 억 2940680845 N N 531718 N 00 N