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
103590/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
20250512,160714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28400,-350,5,-1.22,22406975025,770936,138.86,29350,30000,28250,37350,20150,28750,29064.69,7.40,0,-1726,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13543,28.89,2.71,12,1.62,983.00,10493.00,37550,20250124,-24.37,16600,20240909,71.08,37550,-24.37,20250124,19800,43.43,20250409,37550,-24.37,20250124,16600,71.08,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,21059,N,00,N
20250512,150722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28450,-300,5,-1.04,21706954900,746294,134.42,29350,30000,28250,37350,20150,28750,29086.34,7.40,0,-400,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13566,28.94,2.71,12,1.57,983.00,10493.00,37550,20250124,-24.23,16600,20240909,71.39,37550,-24.23,20250124,19800,43.69,20250409,37550,-24.23,20250124,16600,71.39,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250512,140720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-100,5,-0.35,18713090225,640880,115.44,29350,30000,28500,37350,20150,28750,29199.07,7.40,0,-12117,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13662,29.15,2.73,12,1.34,983.00,10493.00,37550,20250124,-23.70,16600,20240909,72.59,37550,-23.70,20250124,19800,44.70,20250409,37550,-23.70,20250124,16600,72.59,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250512,130721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28850,100,2,0.35,16427358225,561185,101.08,29350,30000,28600,37350,20150,28750,29272.64,7.40,0,-24693,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13757,29.35,2.75,12,1.18,983.00,10493.00,37550,20250124,-23.17,16600,20240909,73.80,37550,-23.17,20250124,19800,45.71,20250409,37550,-23.17,20250124,16600,73.80,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250512,120721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,0,3,0.00,14313393950,487646,87.84,29350,30000,28650,37350,20150,28750,29352.04,7.40,0,-29015,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13710,29.25,2.74,12,1.02,983.00,10493.00,37550,20250124,-23.44,16600,20240909,73.19,37550,-23.44,20250124,19800,45.20,20250409,37550,-23.44,20250124,16600,73.19,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250512,110720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29600,850,2,2.96,9737643375,329632,59.37,29350,30000,28800,37350,20150,28750,29541.00,7.40,0,-48564,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,14115,30.11,2.82,12,0.69,983.00,10493.00,37550,20250124,-21.17,16600,20240909,78.31,37550,-21.17,20250124,19800,49.49,20250409,37550,-21.17,20250124,16600,78.31,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250512,100718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,750,2,2.61,7878092300,266746,48.05,29350,30000,28800,37350,20150,28750,29534.12,7.40,0,-39979,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,14067,30.01,2.81,12,0.56,983.00,10493.00,37550,20250124,-21.44,16600,20240909,77.71,37550,-21.44,20250124,19800,48.99,20250409,37550,-21.44,20250124,16600,77.71,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250512,090720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29100,350,2,1.22,1493715775,51352,9.25,29350,29350,28800,37350,20150,28750,29087.91,7.40,0,-15424,29716,29232,28766,28282,27816,29000,28050,477,8600,1000,20700,50,1,47685390,13876,29.60,2.77,12,0.11,983.00,10493.00,37550,20250124,-22.50,16600,20240909,75.30,37550,-22.50,20250124,19800,46.97,20250409,37550,-22.50,20250124,16600,75.30,20240909,2.97,Y,103590,1000,476 억,,3528432,N,N,22270,N,00,N
20250509,160714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,-50,5,-0.17,15955132550,555176,48.35,29200,29250,28300,37400,20200,28800,28738.87,7.54,0,-81006,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13710,29.25,2.74,12,1.16,983.00,10493.00,37550,20250124,-23.44,16600,20240909,73.19,37550,-23.44,20250124,19800,45.20,20250409,37550,-23.44,20250124,16600,73.19,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,22270,N,00,N
20250509,150721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-100,5,-0.35,15246504450,530501,46.20,29200,29250,28300,37400,20200,28800,28739.82,7.54,0,-71073,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13686,29.20,2.74,12,1.11,983.00,10493.00,37550,20250124,-23.57,16600,20240909,72.89,37550,-23.57,20250124,19800,44.95,20250409,37550,-23.57,20250124,16600,72.89,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N
20250509,140718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28600,-200,5,-0.69,13655740025,474766,41.34,29200,29250,28300,37400,20200,28800,28763.10,7.54,0,-54341,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13638,29.09,2.73,12,1.00,983.00,10493.00,37550,20250124,-23.83,16600,20240909,72.29,37550,-23.83,20250124,19800,44.44,20250409,37550,-23.83,20250124,16600,72.29,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,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 160714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28400 -350 5 -1.22 22406975025 770936 138.86 29350 30000 28250 37350 20150 28750 29064.69 7.40 0 -1726 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 13543 28.89 2.71 12 1.62 983.00 10493.00 37550 20250124 -24.37 16600 20240909 71.08 37550 -24.37 20250124 19800 43.43 20250409 37550 -24.37 20250124 16600 71.08 20240909 2.97 Y 103590 1000 476 억 3528432 N N 21059 N 00 N
3 20250512 150722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28450 -300 5 -1.04 21706954900 746294 134.42 29350 30000 28250 37350 20150 28750 29086.34 7.40 0 -400 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 13566 28.94 2.71 12 1.57 983.00 10493.00 37550 20250124 -24.23 16600 20240909 71.39 37550 -24.23 20250124 19800 43.69 20250409 37550 -24.23 20250124 16600 71.39 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
4 20250512 140720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28650 -100 5 -0.35 18713090225 640880 115.44 29350 30000 28500 37350 20150 28750 29199.07 7.40 0 -12117 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 13662 29.15 2.73 12 1.34 983.00 10493.00 37550 20250124 -23.70 16600 20240909 72.59 37550 -23.70 20250124 19800 44.70 20250409 37550 -23.70 20250124 16600 72.59 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
5 20250512 130721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28850 100 2 0.35 16427358225 561185 101.08 29350 30000 28600 37350 20150 28750 29272.64 7.40 0 -24693 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 13757 29.35 2.75 12 1.18 983.00 10493.00 37550 20250124 -23.17 16600 20240909 73.80 37550 -23.17 20250124 19800 45.71 20250409 37550 -23.17 20250124 16600 73.80 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
6 20250512 120721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28750 0 3 0.00 14313393950 487646 87.84 29350 30000 28650 37350 20150 28750 29352.04 7.40 0 -29015 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 13710 29.25 2.74 12 1.02 983.00 10493.00 37550 20250124 -23.44 16600 20240909 73.19 37550 -23.44 20250124 19800 45.20 20250409 37550 -23.44 20250124 16600 73.19 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
7 20250512 110720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29600 850 2 2.96 9737643375 329632 59.37 29350 30000 28800 37350 20150 28750 29541.00 7.40 0 -48564 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 14115 30.11 2.82 12 0.69 983.00 10493.00 37550 20250124 -21.17 16600 20240909 78.31 37550 -21.17 20250124 19800 49.49 20250409 37550 -21.17 20250124 16600 78.31 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
8 20250512 100718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29500 750 2 2.61 7878092300 266746 48.05 29350 30000 28800 37350 20150 28750 29534.12 7.40 0 -39979 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 14067 30.01 2.81 12 0.56 983.00 10493.00 37550 20250124 -21.44 16600 20240909 77.71 37550 -21.44 20250124 19800 48.99 20250409 37550 -21.44 20250124 16600 77.71 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
9 20250512 090720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29100 350 2 1.22 1493715775 51352 9.25 29350 29350 28800 37350 20150 28750 29087.91 7.40 0 -15424 29716 29232 28766 28282 27816 29000 28050 477 8600 1000 20700 50 1 47685390 13876 29.60 2.77 12 0.11 983.00 10493.00 37550 20250124 -22.50 16600 20240909 75.30 37550 -22.50 20250124 19800 46.97 20250409 37550 -22.50 20250124 16600 75.30 20240909 2.97 Y 103590 1000 476 억 3528432 N N 22270 N 00 N
10 20250509 160714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28750 -50 5 -0.17 15955132550 555176 48.35 29200 29250 28300 37400 20200 28800 28738.87 7.54 0 -81006 30700 29750 28150 27200 25600 30225 27675 477 8600 1000 20730 50 1 47685390 13710 29.25 2.74 12 1.16 983.00 10493.00 37550 20250124 -23.44 16600 20240909 73.19 37550 -23.44 20250124 19800 45.20 20250409 37550 -23.44 20250124 16600 73.19 20240909 2.98 Y 103590 1000 476 억 3595292 N N 22270 N 00 N
11 20250509 150721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28700 -100 5 -0.35 15246504450 530501 46.20 29200 29250 28300 37400 20200 28800 28739.82 7.54 0 -71073 30700 29750 28150 27200 25600 30225 27675 477 8600 1000 20730 50 1 47685390 13686 29.20 2.74 12 1.11 983.00 10493.00 37550 20250124 -23.57 16600 20240909 72.89 37550 -23.57 20250124 19800 44.95 20250409 37550 -23.57 20250124 16600 72.89 20240909 2.98 Y 103590 1000 476 억 3595292 N N 31017 N 00 N
12 20250509 140718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28600 -200 5 -0.69 13655740025 474766 41.34 29200 29250 28300 37400 20200 28800 28763.10 7.54 0 -54341 30700 29750 28150 27200 25600 30225 27675 477 8600 1000 20730 50 1 47685390 13638 29.09 2.73 12 1.00 983.00 10493.00 37550 20250124 -23.83 16600 20240909 72.29 37550 -23.83 20250124 19800 44.44 20250409 37550 -23.83 20250124 16600 72.29 20240909 2.98 Y 103590 1000 476 억 3595292 N N 31017 N 00 N