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
195870/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
20250512,160835,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19650,660,2,3.48,2703121650,139346,63.04,19160,19680,19040,24650,13300,18990,19398.58,8.09,0,56945,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3341,5.69,0.60,12,0.82,3453.00,32722.00,52000,20240429,-62.21,18930,20250509,3.80,33650,-41.60,20250227,18930,3.80,20250509,51200,-61.62,20240517,18930,3.80,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,8010,N,00,N
20250512,150845,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19650,660,2,3.48,2584509175,133309,60.31,19160,19650,19040,24650,13300,18990,19387.36,8.09,0,53692,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3341,5.69,0.60,12,0.78,3453.00,32722.00,52000,20240429,-62.21,18930,20250509,3.80,33650,-41.60,20250227,18930,3.80,20250509,51200,-61.62,20240517,18930,3.80,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250512,140843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19550,560,2,2.95,2210947375,114256,51.69,19160,19640,19040,24650,13300,18990,19350.82,8.09,0,44680,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3324,5.66,0.60,12,0.67,3453.00,32722.00,52000,20240429,-62.40,18930,20250509,3.28,33650,-41.90,20250227,18930,3.28,20250509,51200,-61.82,20240517,18930,3.28,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250512,130843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19430,440,2,2.32,1765248875,91451,41.38,19160,19510,19040,24650,13300,18990,19302.67,8.09,0,30934,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3303,5.63,0.59,12,0.54,3453.00,32722.00,52000,20240429,-62.63,18930,20250509,2.64,33650,-42.26,20250227,18930,2.64,20250509,51200,-62.05,20240517,18930,2.64,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250512,120843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19400,410,2,2.16,1597763575,82828,37.47,19160,19510,19040,24650,13300,18990,19290.14,8.09,0,25634,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3298,5.62,0.59,12,0.49,3453.00,32722.00,52000,20240429,-62.69,18930,20250509,2.48,33650,-42.35,20250227,18930,2.48,20250509,51200,-62.11,20240517,18930,2.48,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250512,110843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19450,460,2,2.42,1213374185,63067,28.53,19160,19470,19040,24650,13300,18990,19239.45,8.09,0,21516,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3307,5.63,0.59,12,0.37,3453.00,32722.00,52000,20240429,-62.60,18930,20250509,2.75,33650,-42.20,20250227,18930,2.75,20250509,51200,-62.01,20240517,18930,2.75,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250512,100841,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19090,100,2,0.53,581163195,30280,13.70,19160,19330,19040,24650,13300,18990,19192.97,8.09,0,4358,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3245,5.53,0.58,12,0.18,3453.00,32722.00,52000,20240429,-63.29,18930,20250509,0.85,33650,-43.27,20250227,18930,0.85,20250509,51200,-62.71,20240517,18930,0.85,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250512,090842,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19310,320,2,1.69,182463515,9481,4.29,19160,19330,19110,24650,13300,18990,19245.18,8.09,0,4173,20216,19602,19266,18652,18316,19435,18485,850,5660,5000,13290,10,1,17000000,3283,5.59,0.59,12,0.06,3453.00,32722.00,52000,20240429,-62.87,18930,20250509,2.01,33650,-42.62,20250227,18930,2.01,20250509,51200,-62.29,20240517,18930,2.01,20250509,2.30,Y,195870,5000,850 억,,1375805,N,N,43269,N,00,N
20250509,160835,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,18990,-710,5,-3.60,4237011005,221029,134.76,19860,19880,18930,25600,13790,19700,19169.49,8.65,0,-46353,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3228,5.50,0.58,12,1.30,3453.00,32722.00,52000,20240429,-63.48,18930,20250509,0.32,33650,-43.57,20250227,18930,0.32,20250509,51200,-62.91,20240517,18930,0.32,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,43269,N,00,N
20250509,150844,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,18940,-760,5,-3.86,4039271125,210600,128.40,19860,19880,18930,25600,13790,19700,19179.82,8.65,0,-43116,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3220,5.49,0.58,12,1.24,3453.00,32722.00,52000,20240429,-63.58,18930,20250509,0.05,33650,-43.71,20250227,18930,0.05,20250509,51200,-63.01,20240517,18930,0.05,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N
20250509,140841,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19020,-680,5,-3.45,3638708640,189508,115.54,19860,19880,18930,25600,13790,19700,19200.82,8.65,0,-46782,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3233,5.51,0.58,12,1.11,3453.00,32722.00,52000,20240429,-63.42,18930,20250509,0.48,33650,-43.48,20250227,18930,0.48,20250509,51200,-62.85,20240517,18930,0.48,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,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 160835 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19650 660 2 3.48 2703121650 139346 63.04 19160 19680 19040 24650 13300 18990 19398.58 8.09 0 56945 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3341 5.69 0.60 12 0.82 3453.00 32722.00 52000 20240429 -62.21 18930 20250509 3.80 33650 -41.60 20250227 18930 3.80 20250509 51200 -61.62 20240517 18930 3.80 20250509 2.30 Y 195870 5000 850 억 1375805 N N 8010 N 00 N
3 20250512 150845 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19650 660 2 3.48 2584509175 133309 60.31 19160 19650 19040 24650 13300 18990 19387.36 8.09 0 53692 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3341 5.69 0.60 12 0.78 3453.00 32722.00 52000 20240429 -62.21 18930 20250509 3.80 33650 -41.60 20250227 18930 3.80 20250509 51200 -61.62 20240517 18930 3.80 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
4 20250512 140843 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19550 560 2 2.95 2210947375 114256 51.69 19160 19640 19040 24650 13300 18990 19350.82 8.09 0 44680 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3324 5.66 0.60 12 0.67 3453.00 32722.00 52000 20240429 -62.40 18930 20250509 3.28 33650 -41.90 20250227 18930 3.28 20250509 51200 -61.82 20240517 18930 3.28 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
5 20250512 130843 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19430 440 2 2.32 1765248875 91451 41.38 19160 19510 19040 24650 13300 18990 19302.67 8.09 0 30934 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3303 5.63 0.59 12 0.54 3453.00 32722.00 52000 20240429 -62.63 18930 20250509 2.64 33650 -42.26 20250227 18930 2.64 20250509 51200 -62.05 20240517 18930 2.64 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
6 20250512 120843 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19400 410 2 2.16 1597763575 82828 37.47 19160 19510 19040 24650 13300 18990 19290.14 8.09 0 25634 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3298 5.62 0.59 12 0.49 3453.00 32722.00 52000 20240429 -62.69 18930 20250509 2.48 33650 -42.35 20250227 18930 2.48 20250509 51200 -62.11 20240517 18930 2.48 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
7 20250512 110843 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19450 460 2 2.42 1213374185 63067 28.53 19160 19470 19040 24650 13300 18990 19239.45 8.09 0 21516 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3307 5.63 0.59 12 0.37 3453.00 32722.00 52000 20240429 -62.60 18930 20250509 2.75 33650 -42.20 20250227 18930 2.75 20250509 51200 -62.01 20240517 18930 2.75 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
8 20250512 100841 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19090 100 2 0.53 581163195 30280 13.70 19160 19330 19040 24650 13300 18990 19192.97 8.09 0 4358 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3245 5.53 0.58 12 0.18 3453.00 32722.00 52000 20240429 -63.29 18930 20250509 0.85 33650 -43.27 20250227 18930 0.85 20250509 51200 -62.71 20240517 18930 0.85 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
9 20250512 090842 55 40.00 KOSPI 전기·전자 N N N Y 40 N 19310 320 2 1.69 182463515 9481 4.29 19160 19330 19110 24650 13300 18990 19245.18 8.09 0 4173 20216 19602 19266 18652 18316 19435 18485 850 5660 5000 13290 10 1 17000000 3283 5.59 0.59 12 0.06 3453.00 32722.00 52000 20240429 -62.87 18930 20250509 2.01 33650 -42.62 20250227 18930 2.01 20250509 51200 -62.29 20240517 18930 2.01 20250509 2.30 Y 195870 5000 850 억 1375805 N N 43269 N 00 N
10 20250509 160835 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 18990 -710 5 -3.60 4237011005 221029 134.76 19860 19880 18930 25600 13790 19700 19169.49 8.65 0 -46353 20533 20116 19833 19416 19133 19975 19275 850 5900 5000 13790 10 1 17000000 3228 5.50 0.58 12 1.30 3453.00 32722.00 52000 20240429 -63.48 18930 20250509 0.32 33650 -43.57 20250227 18930 0.32 20250509 51200 -62.91 20240517 18930 0.32 20250509 2.08 Y 195870 5000 850 억 1471332 N N 43269 N 00 N
11 20250509 150844 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 18940 -760 5 -3.86 4039271125 210600 128.40 19860 19880 18930 25600 13790 19700 19179.82 8.65 0 -43116 20533 20116 19833 19416 19133 19975 19275 850 5900 5000 13790 10 1 17000000 3220 5.49 0.58 12 1.24 3453.00 32722.00 52000 20240429 -63.58 18930 20250509 0.05 33650 -43.71 20250227 18930 0.05 20250509 51200 -63.01 20240517 18930 0.05 20250509 2.08 Y 195870 5000 850 억 1471332 N N 6684 N 00 N
12 20250509 140841 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 19020 -680 5 -3.45 3638708640 189508 115.54 19860 19880 18930 25600 13790 19700 19200.82 8.65 0 -46782 20533 20116 19833 19416 19133 19975 19275 850 5900 5000 13790 10 1 17000000 3233 5.51 0.58 12 1.11 3453.00 32722.00 52000 20240429 -63.42 18930 20250509 0.48 33650 -43.48 20250227 18930 0.48 20250509 51200 -62.85 20240517 18930 0.48 20250509 2.08 Y 195870 5000 850 억 1471332 N N 6684 N 00 N