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
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
20250512,160345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43400,1250,2,2.97,859811700,19876,366.31,42150,43800,42150,54700,29550,42150,43258.79,11.86,0,1218,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4375,5.98,0.39,12,0.20,7261.00,110507.00,44250,20250502,-1.92,34400,20240805,26.16,44250,-1.92,20250502,36200,19.89,20250327,44250,-1.92,20250502,34400,26.16,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,847,N,00,N
20250512,150348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43600,1450,2,3.44,780744300,18056,332.77,42150,43800,42150,54700,29550,42150,43240.16,11.86,0,1348,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4395,6.00,0.39,12,0.18,7261.00,110507.00,44250,20250502,-1.47,34400,20240805,26.74,44250,-1.47,20250502,36200,20.44,20250327,44250,-1.47,20250502,34400,26.74,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250512,140348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43250,1100,2,2.61,633687150,14665,270.27,42150,43800,42150,54700,29550,42150,43210.85,11.86,0,258,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4360,5.96,0.39,12,0.15,7261.00,110507.00,44250,20250502,-2.26,34400,20240805,25.73,44250,-2.26,20250502,36200,19.48,20250327,44250,-2.26,20250502,34400,25.73,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250512,130347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43100,950,2,2.25,328339500,7619,140.42,42150,43500,42150,54700,29550,42150,43094.83,11.86,0,-1213,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4344,5.94,0.39,12,0.08,7261.00,110507.00,44250,20250502,-2.60,34400,20240805,25.29,44250,-2.60,20250502,36200,19.06,20250327,44250,-2.60,20250502,34400,25.29,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250512,120349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43200,1050,2,2.49,241890775,5617,103.52,42150,43500,42150,54700,29550,42150,43064.05,11.86,0,248,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4355,5.95,0.39,12,0.06,7261.00,110507.00,44250,20250502,-2.37,34400,20240805,25.58,44250,-2.37,20250502,36200,19.34,20250327,44250,-2.37,20250502,34400,25.58,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250512,110348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43250,1100,2,2.61,229560800,5331,98.25,42150,43500,42150,54700,29550,42150,43061.49,11.86,0,430,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4360,5.96,0.39,12,0.05,7261.00,110507.00,44250,20250502,-2.26,34400,20240805,25.73,44250,-2.26,20250502,36200,19.48,20250327,44250,-2.26,20250502,34400,25.73,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250512,100347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43300,1150,2,2.73,124320200,2901,53.46,42150,43450,42150,54700,29550,42150,42854.26,11.86,0,988,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4365,5.96,0.39,12,0.03,7261.00,110507.00,44250,20250502,-2.15,34400,20240805,25.87,44250,-2.15,20250502,36200,19.61,20250327,44250,-2.15,20250502,34400,25.87,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250512,090348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42150,0,3,0.00,9315300,221,4.07,42150,42200,42150,54700,29550,42150,42150.68,11.86,0,-191,42950,42550,42200,41800,41450,42375,41625,504,12550,5000,32030,50,1,10080029,4249,5.80,0.38,12,0.00,7261.00,110507.00,44250,20250502,-4.75,34400,20240805,22.53,44250,-4.75,20250502,36200,16.44,20250327,44250,-4.75,20250502,34400,22.53,20240805,0.11,Y,029530,5000,504 억,,1195615,N,N,316,N,00,N
20250509,160347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42150,-150,5,-0.35,227887475,5422,72.20,42450,42600,41850,54900,29650,42300,42030.15,11.85,0,-15,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4249,5.80,0.38,12,0.05,7261.00,110507.00,44250,20250502,-4.75,34400,20240805,22.53,44250,-4.75,20250502,36200,16.44,20250327,44250,-4.75,20250502,34400,22.53,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,316,N,00,N
20250509,150348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41950,-350,5,-0.83,217324775,5171,68.85,42450,42600,41850,54900,29650,42300,42027.61,11.85,0,83,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4229,5.78,0.38,12,0.05,7261.00,110507.00,44250,20250502,-5.20,34400,20240805,21.95,44250,-5.20,20250502,36200,15.88,20250327,44250,-5.20,20250502,34400,21.95,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N
20250509,140347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41950,-350,5,-0.83,202557075,4819,64.17,42450,42600,41850,54900,29650,42300,42033.01,11.85,0,18,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4229,5.78,0.38,12,0.05,7261.00,110507.00,44250,20250502,-5.20,34400,20240805,21.95,44250,-5.20,20250502,36200,15.88,20250327,44250,-5.20,20250502,34400,21.95,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,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 160345 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43400 1250 2 2.97 859811700 19876 366.31 42150 43800 42150 54700 29550 42150 43258.79 11.86 0 1218 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4375 5.98 0.39 12 0.20 7261.00 110507.00 44250 20250502 -1.92 34400 20240805 26.16 44250 -1.92 20250502 36200 19.89 20250327 44250 -1.92 20250502 34400 26.16 20240805 0.11 Y 029530 5000 504 억 1195615 N N 847 N 00 N
3 20250512 150348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43600 1450 2 3.44 780744300 18056 332.77 42150 43800 42150 54700 29550 42150 43240.16 11.86 0 1348 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4395 6.00 0.39 12 0.18 7261.00 110507.00 44250 20250502 -1.47 34400 20240805 26.74 44250 -1.47 20250502 36200 20.44 20250327 44250 -1.47 20250502 34400 26.74 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
4 20250512 140348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43250 1100 2 2.61 633687150 14665 270.27 42150 43800 42150 54700 29550 42150 43210.85 11.86 0 258 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4360 5.96 0.39 12 0.15 7261.00 110507.00 44250 20250502 -2.26 34400 20240805 25.73 44250 -2.26 20250502 36200 19.48 20250327 44250 -2.26 20250502 34400 25.73 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
5 20250512 130347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43100 950 2 2.25 328339500 7619 140.42 42150 43500 42150 54700 29550 42150 43094.83 11.86 0 -1213 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4344 5.94 0.39 12 0.08 7261.00 110507.00 44250 20250502 -2.60 34400 20240805 25.29 44250 -2.60 20250502 36200 19.06 20250327 44250 -2.60 20250502 34400 25.29 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
6 20250512 120349 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43200 1050 2 2.49 241890775 5617 103.52 42150 43500 42150 54700 29550 42150 43064.05 11.86 0 248 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4355 5.95 0.39 12 0.06 7261.00 110507.00 44250 20250502 -2.37 34400 20240805 25.58 44250 -2.37 20250502 36200 19.34 20250327 44250 -2.37 20250502 34400 25.58 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
7 20250512 110348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43250 1100 2 2.61 229560800 5331 98.25 42150 43500 42150 54700 29550 42150 43061.49 11.86 0 430 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4360 5.96 0.39 12 0.05 7261.00 110507.00 44250 20250502 -2.26 34400 20240805 25.73 44250 -2.26 20250502 36200 19.48 20250327 44250 -2.26 20250502 34400 25.73 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
8 20250512 100347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43300 1150 2 2.73 124320200 2901 53.46 42150 43450 42150 54700 29550 42150 42854.26 11.86 0 988 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4365 5.96 0.39 12 0.03 7261.00 110507.00 44250 20250502 -2.15 34400 20240805 25.87 44250 -2.15 20250502 36200 19.61 20250327 44250 -2.15 20250502 34400 25.87 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
9 20250512 090348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42150 0 3 0.00 9315300 221 4.07 42150 42200 42150 54700 29550 42150 42150.68 11.86 0 -191 42950 42550 42200 41800 41450 42375 41625 504 12550 5000 32030 50 1 10080029 4249 5.80 0.38 12 0.00 7261.00 110507.00 44250 20250502 -4.75 34400 20240805 22.53 44250 -4.75 20250502 36200 16.44 20250327 44250 -4.75 20250502 34400 22.53 20240805 0.11 Y 029530 5000 504 억 1195615 N N 316 N 00 N
10 20250509 160347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42150 -150 5 -0.35 227887475 5422 72.20 42450 42600 41850 54900 29650 42300 42030.15 11.85 0 -15 43666 42982 42516 41832 41366 42750 41600 504 12600 5000 32140 50 1 10080029 4249 5.80 0.38 12 0.05 7261.00 110507.00 44250 20250502 -4.75 34400 20240805 22.53 44250 -4.75 20250502 36200 16.44 20250327 44250 -4.75 20250502 34400 22.53 20240805 0.11 Y 029530 5000 504 억 1194961 N N 316 N 00 N
11 20250509 150348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 41950 -350 5 -0.83 217324775 5171 68.85 42450 42600 41850 54900 29650 42300 42027.61 11.85 0 83 43666 42982 42516 41832 41366 42750 41600 504 12600 5000 32140 50 1 10080029 4229 5.78 0.38 12 0.05 7261.00 110507.00 44250 20250502 -5.20 34400 20240805 21.95 44250 -5.20 20250502 36200 15.88 20250327 44250 -5.20 20250502 34400 21.95 20240805 0.11 Y 029530 5000 504 억 1194961 N N 551 N 00 N
12 20250509 140347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 41950 -350 5 -0.83 202557075 4819 64.17 42450 42600 41850 54900 29650 42300 42033.01 11.85 0 18 43666 42982 42516 41832 41366 42750 41600 504 12600 5000 32140 50 1 10080029 4229 5.78 0.38 12 0.05 7261.00 110507.00 44250 20250502 -5.20 34400 20240805 21.95 44250 -5.20 20250502 36200 15.88 20250327 44250 -5.20 20250502 34400 21.95 20240805 0.11 Y 029530 5000 504 억 1194961 N N 551 N 00 N