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
322000/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
20250512,161038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33100,1150,2,3.60,13947999300,410855,150.07,33850,35300,32400,41500,22400,31950,33948.74,7.71,0,31604,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3707,3310.00,1.00,12,3.67,10.00,33007.00,41450,20240527,-20.14,18590,20241209,78.05,35300,-6.23,20250512,19820,67.00,20250102,41450,-20.14,20240527,18590,78.05,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13225,N,00,N
20250512,151049,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33150,1200,2,3.76,13621909925,400986,146.46,33850,35300,32400,41500,22400,31950,33971.04,7.71,0,29130,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3713,3315.00,1.00,12,3.58,10.00,33007.00,41450,20240527,-20.02,18590,20241209,78.32,35300,-6.09,20250512,19820,67.26,20250102,41450,-20.02,20240527,18590,78.32,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250512,141048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33500,1550,2,4.85,12778046025,375476,137.15,33850,35300,32400,41500,22400,31950,34031.59,7.71,0,24542,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3752,3350.00,1.01,12,3.35,10.00,33007.00,41450,20240527,-19.18,18590,20241209,80.20,35300,-5.10,20250512,19820,69.02,20250102,41450,-19.18,20240527,18590,80.20,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250512,131047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33450,1500,2,4.69,12008669600,352534,128.77,33850,35300,32400,41500,22400,31950,34063.86,7.71,0,26692,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3746,3345.00,1.01,12,3.15,10.00,33007.00,41450,20240527,-19.30,18590,20241209,79.94,35300,-5.24,20250512,19820,68.77,20250102,41450,-19.30,20240527,18590,79.94,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250512,121048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32550,600,2,1.88,11179415550,327502,119.62,33850,35300,32400,41500,22400,31950,34135.41,7.71,0,28612,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3646,3255.00,0.99,12,2.92,10.00,33007.00,41450,20240527,-21.47,18590,20241209,75.09,35300,-7.79,20250512,19820,64.23,20250102,41450,-21.47,20240527,18590,75.09,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250512,111047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33350,1400,2,4.38,10068611875,293705,107.28,33850,35300,33100,41500,22400,31950,34281.38,7.71,0,25543,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3735,3335.00,1.01,12,2.62,10.00,33007.00,41450,20240527,-19.54,18590,20241209,79.40,35300,-5.52,20250512,19820,68.26,20250102,41450,-19.54,20240527,18590,79.40,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250512,101044,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33900,1950,2,6.10,8527097525,247778,90.50,33850,35300,33200,41500,22400,31950,34414.26,7.71,0,33628,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3797,3390.00,1.03,12,2.21,10.00,33007.00,41450,20240527,-18.21,18590,20241209,82.36,35300,-3.97,20250512,19820,71.04,20250102,41450,-18.21,20240527,18590,82.36,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250512,091047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34300,2350,2,7.36,3546777300,103546,37.82,33850,35000,33200,41500,22400,31950,34253.16,7.71,0,3259,33383,32666,31433,30716,29483,33025,31075,560,9550,5000,23000,50,1,11200000,3842,3430.00,1.04,12,0.92,10.00,33007.00,41450,20240527,-17.25,18590,20241209,84.51,35000,-2.00,20250512,19820,73.06,20250102,41450,-17.25,20240527,18590,84.51,20241209,2.89,Y,322000,5000,560 억,,863002,N,N,13128,N,00,N
20250509,161038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31950,1800,2,5.97,8615775525,273776,208.09,30850,32150,30200,39150,21150,30150,31470.13,7.58,0,7144,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3578,3195.00,0.97,12,2.44,10.00,33007.00,41450,20240527,-22.92,18590,20241209,71.87,32150,-0.62,20250509,19820,61.20,20250102,41450,-22.92,20240527,18590,71.87,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,13128,N,00,N
20250509,151049,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31950,1800,2,5.97,8328308650,264787,201.26,30850,32150,30200,39150,21150,30150,31452.86,7.58,0,7553,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3578,3195.00,0.97,12,2.36,10.00,33007.00,41450,20240527,-22.92,18590,20241209,71.87,32150,-0.62,20250509,19820,61.20,20250102,41450,-22.92,20240527,18590,71.87,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N
20250509,141045,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32050,1900,2,6.30,6871320775,219211,166.62,30850,32150,30200,39150,21150,30150,31345.69,7.58,0,8287,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3590,3205.00,0.97,12,1.96,10.00,33007.00,41450,20240527,-22.68,18590,20241209,72.40,32150,-0.31,20250509,19820,61.71,20250102,41450,-22.68,20240527,18590,72.40,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,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 161038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33100 1150 2 3.60 13947999300 410855 150.07 33850 35300 32400 41500 22400 31950 33948.74 7.71 0 31604 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3707 3310.00 1.00 12 3.67 10.00 33007.00 41450 20240527 -20.14 18590 20241209 78.05 35300 -6.23 20250512 19820 67.00 20250102 41450 -20.14 20240527 18590 78.05 20241209 2.89 Y 322000 5000 560 억 863002 N N 13225 N 00 N
3 20250512 151049 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33150 1200 2 3.76 13621909925 400986 146.46 33850 35300 32400 41500 22400 31950 33971.04 7.71 0 29130 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3713 3315.00 1.00 12 3.58 10.00 33007.00 41450 20240527 -20.02 18590 20241209 78.32 35300 -6.09 20250512 19820 67.26 20250102 41450 -20.02 20240527 18590 78.32 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
4 20250512 141048 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33500 1550 2 4.85 12778046025 375476 137.15 33850 35300 32400 41500 22400 31950 34031.59 7.71 0 24542 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3752 3350.00 1.01 12 3.35 10.00 33007.00 41450 20240527 -19.18 18590 20241209 80.20 35300 -5.10 20250512 19820 69.02 20250102 41450 -19.18 20240527 18590 80.20 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
5 20250512 131047 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33450 1500 2 4.69 12008669600 352534 128.77 33850 35300 32400 41500 22400 31950 34063.86 7.71 0 26692 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3746 3345.00 1.01 12 3.15 10.00 33007.00 41450 20240527 -19.30 18590 20241209 79.94 35300 -5.24 20250512 19820 68.77 20250102 41450 -19.30 20240527 18590 79.94 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
6 20250512 121048 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32550 600 2 1.88 11179415550 327502 119.62 33850 35300 32400 41500 22400 31950 34135.41 7.71 0 28612 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3646 3255.00 0.99 12 2.92 10.00 33007.00 41450 20240527 -21.47 18590 20241209 75.09 35300 -7.79 20250512 19820 64.23 20250102 41450 -21.47 20240527 18590 75.09 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
7 20250512 111047 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33350 1400 2 4.38 10068611875 293705 107.28 33850 35300 33100 41500 22400 31950 34281.38 7.71 0 25543 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3735 3335.00 1.01 12 2.62 10.00 33007.00 41450 20240527 -19.54 18590 20241209 79.40 35300 -5.52 20250512 19820 68.26 20250102 41450 -19.54 20240527 18590 79.40 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
8 20250512 101044 55 40.00 KOSPI 전기·전자 N N N Y 40 N 33900 1950 2 6.10 8527097525 247778 90.50 33850 35300 33200 41500 22400 31950 34414.26 7.71 0 33628 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3797 3390.00 1.03 12 2.21 10.00 33007.00 41450 20240527 -18.21 18590 20241209 82.36 35300 -3.97 20250512 19820 71.04 20250102 41450 -18.21 20240527 18590 82.36 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
9 20250512 091047 55 40.00 KOSPI 전기·전자 N N N Y 40 N 34300 2350 2 7.36 3546777300 103546 37.82 33850 35000 33200 41500 22400 31950 34253.16 7.71 0 3259 33383 32666 31433 30716 29483 33025 31075 560 9550 5000 23000 50 1 11200000 3842 3430.00 1.04 12 0.92 10.00 33007.00 41450 20240527 -17.25 18590 20241209 84.51 35000 -2.00 20250512 19820 73.06 20250102 41450 -17.25 20240527 18590 84.51 20241209 2.89 Y 322000 5000 560 억 863002 N N 13128 N 00 N
10 20250509 161038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31950 1800 2 5.97 8615775525 273776 208.09 30850 32150 30200 39150 21150 30150 31470.13 7.58 0 7144 31183 30666 29883 29366 28583 30925 29625 560 9000 5000 21700 50 1 11200000 3578 3195.00 0.97 12 2.44 10.00 33007.00 41450 20240527 -22.92 18590 20241209 71.87 32150 -0.62 20250509 19820 61.20 20250102 41450 -22.92 20240527 18590 71.87 20241209 2.79 Y 322000 5000 560 억 848970 N N 13128 N 00 N
11 20250509 151049 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31950 1800 2 5.97 8328308650 264787 201.26 30850 32150 30200 39150 21150 30150 31452.86 7.58 0 7553 31183 30666 29883 29366 28583 30925 29625 560 9000 5000 21700 50 1 11200000 3578 3195.00 0.97 12 2.36 10.00 33007.00 41450 20240527 -22.92 18590 20241209 71.87 32150 -0.62 20250509 19820 61.20 20250102 41450 -22.92 20240527 18590 71.87 20241209 2.79 Y 322000 5000 560 억 848970 N N 5123 N 00 N
12 20250509 141045 55 40.00 KOSPI 전기·전자 N N N Y 40 N 32050 1900 2 6.30 6871320775 219211 166.62 30850 32150 30200 39150 21150 30150 31345.69 7.58 0 8287 31183 30666 29883 29366 28583 30925 29625 560 9000 5000 21700 50 1 11200000 3590 3205.00 0.97 12 1.96 10.00 33007.00 41450 20240527 -22.68 18590 20241209 72.40 32150 -0.31 20250509 19820 61.71 20250102 41450 -22.68 20240527 18590 72.40 20241209 2.79 Y 322000 5000 560 억 848970 N N 5123 N 00 N