ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001820/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
20250516,160121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-550,5,-2.19,642539275,26093,111.15,25200,25200,24450,32650,17650,25150,24624.97,6.59,0,-8257,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2557,11.71,0.96,12,0.25,2100.00,25647.00,54400,20240508,-54.78,21500,20250409,14.42,32800,-25.00,20250211,21500,14.42,20250409,53000,-53.58,20240517,21500,14.42,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,1799,N,00,N
20250516,150122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24650,-500,5,-1.99,622482175,25278,107.68,25200,25200,24450,32650,17650,25150,24625.45,6.59,0,-7892,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2562,11.74,0.96,12,0.24,2100.00,25647.00,54400,20240508,-54.69,21500,20250409,14.65,32800,-24.85,20250211,21500,14.65,20250409,53000,-53.49,20240517,21500,14.65,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250516,140121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-600,5,-2.39,531582975,21579,91.92,25200,25200,24450,32650,17650,25150,24634.27,6.59,0,-8098,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2552,11.69,0.96,12,0.21,2100.00,25647.00,54400,20240508,-54.87,21500,20250409,14.19,32800,-25.15,20250211,21500,14.19,20250409,53000,-53.68,20240517,21500,14.19,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250516,130121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-600,5,-2.39,463776925,18820,80.17,25200,25200,24450,32650,17650,25150,24642.77,6.59,0,-8747,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2552,11.69,0.96,12,0.18,2100.00,25647.00,54400,20240508,-54.87,21500,20250409,14.19,32800,-25.15,20250211,21500,14.19,20250409,53000,-53.68,20240517,21500,14.19,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250516,120120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-650,5,-2.58,389114125,15775,67.20,25200,25200,24450,32650,17650,25150,24666.51,6.59,0,-8947,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2547,11.67,0.96,12,0.15,2100.00,25647.00,54400,20240508,-54.96,21500,20250409,13.95,32800,-25.30,20250211,21500,13.95,20250409,53000,-53.77,20240517,21500,13.95,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250516,110120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-650,5,-2.58,316727775,12819,54.61,25200,25200,24450,32650,17650,25150,24707.68,6.59,0,-8486,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2547,11.67,0.96,12,0.12,2100.00,25647.00,54400,20240508,-54.96,21500,20250409,13.95,32800,-25.30,20250211,21500,13.95,20250409,53000,-53.77,20240517,21500,13.95,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250516,100122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-400,5,-1.59,103740250,4171,17.77,25200,25200,24750,32650,17650,25150,24871.79,6.59,0,-2604,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2573,11.79,0.97,12,0.04,2100.00,25647.00,54400,20240508,-54.50,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,53000,-53.30,20240517,21500,15.12,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250516,090121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-150,5,-0.60,3242150,129,0.55,25200,25200,25000,32650,17650,25150,25132.95,6.59,0,-73,26216,25682,25366,24832,24516,25525,24675,104,7500,1000,18610,50,1,10395000,2599,11.90,0.97,12,0.00,2100.00,25647.00,54400,20240508,-54.04,21500,20250409,16.28,32800,-23.78,20250211,21500,16.28,20250409,53000,-52.83,20240517,21500,16.28,20250409,2.01,Y,001820,1000,103 억,,685166,N,N,201,N,00,N
20250515,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,-750,5,-2.90,594875725,23475,50.40,25900,25900,25050,33650,18150,25900,25340.82,6.74,0,-2530,26600,26250,25850,25500,25100,26425,25675,104,7750,1000,19160,50,1,10395000,2614,11.98,0.98,12,0.23,2100.00,25647.00,54400,20240508,-53.77,21500,20250409,16.98,32800,-23.32,20250211,21500,16.98,20250409,53000,-52.55,20240517,21500,16.98,20250409,2.05,Y,001820,1000,103 억,,700561,N,N,201,N,00,N
20250515,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,-800,5,-3.09,570263475,22496,48.30,25900,25900,25050,33650,18150,25900,25349.55,6.74,0,-2038,26600,26250,25850,25500,25100,26425,25675,104,7750,1000,19160,50,1,10395000,2609,11.95,0.98,12,0.22,2100.00,25647.00,54400,20240508,-53.86,21500,20250409,16.74,32800,-23.48,20250211,21500,16.74,20250409,53000,-52.64,20240517,21500,16.74,20250409,2.05,Y,001820,1000,103 억,,700561,N,N,2229,N,00,N
20250515,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,-750,5,-2.90,491547300,19362,41.57,25900,25900,25100,33650,18150,25900,25387.22,6.74,0,-1231,26600,26250,25850,25500,25100,26425,25675,104,7750,1000,19160,50,1,10395000,2614,11.98,0.98,12,0.19,2100.00,25647.00,54400,20240508,-53.77,21500,20250409,16.98,32800,-23.32,20250211,21500,16.98,20250409,53000,-52.55,20240517,21500,16.98,20250409,2.05,Y,001820,1000,103 억,,700561,N,N,2229,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 20250516 160121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24600 -550 5 -2.19 642539275 26093 111.15 25200 25200 24450 32650 17650 25150 24624.97 6.59 0 -8257 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2557 11.71 0.96 12 0.25 2100.00 25647.00 54400 20240508 -54.78 21500 20250409 14.42 32800 -25.00 20250211 21500 14.42 20250409 53000 -53.58 20240517 21500 14.42 20250409 2.01 Y 001820 1000 103 억 685166 N N 1799 N 00 N
3 20250516 150122 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24650 -500 5 -1.99 622482175 25278 107.68 25200 25200 24450 32650 17650 25150 24625.45 6.59 0 -7892 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2562 11.74 0.96 12 0.24 2100.00 25647.00 54400 20240508 -54.69 21500 20250409 14.65 32800 -24.85 20250211 21500 14.65 20250409 53000 -53.49 20240517 21500 14.65 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
4 20250516 140121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24550 -600 5 -2.39 531582975 21579 91.92 25200 25200 24450 32650 17650 25150 24634.27 6.59 0 -8098 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2552 11.69 0.96 12 0.21 2100.00 25647.00 54400 20240508 -54.87 21500 20250409 14.19 32800 -25.15 20250211 21500 14.19 20250409 53000 -53.68 20240517 21500 14.19 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
5 20250516 130121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24550 -600 5 -2.39 463776925 18820 80.17 25200 25200 24450 32650 17650 25150 24642.77 6.59 0 -8747 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2552 11.69 0.96 12 0.18 2100.00 25647.00 54400 20240508 -54.87 21500 20250409 14.19 32800 -25.15 20250211 21500 14.19 20250409 53000 -53.68 20240517 21500 14.19 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
6 20250516 120120 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 -650 5 -2.58 389114125 15775 67.20 25200 25200 24450 32650 17650 25150 24666.51 6.59 0 -8947 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2547 11.67 0.96 12 0.15 2100.00 25647.00 54400 20240508 -54.96 21500 20250409 13.95 32800 -25.30 20250211 21500 13.95 20250409 53000 -53.77 20240517 21500 13.95 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
7 20250516 110120 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 -650 5 -2.58 316727775 12819 54.61 25200 25200 24450 32650 17650 25150 24707.68 6.59 0 -8486 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2547 11.67 0.96 12 0.12 2100.00 25647.00 54400 20240508 -54.96 21500 20250409 13.95 32800 -25.30 20250211 21500 13.95 20250409 53000 -53.77 20240517 21500 13.95 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
8 20250516 100122 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24750 -400 5 -1.59 103740250 4171 17.77 25200 25200 24750 32650 17650 25150 24871.79 6.59 0 -2604 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2573 11.79 0.97 12 0.04 2100.00 25647.00 54400 20240508 -54.50 21500 20250409 15.12 32800 -24.54 20250211 21500 15.12 20250409 53000 -53.30 20240517 21500 15.12 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
9 20250516 090121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25000 -150 5 -0.60 3242150 129 0.55 25200 25200 25000 32650 17650 25150 25132.95 6.59 0 -73 26216 25682 25366 24832 24516 25525 24675 104 7500 1000 18610 50 1 10395000 2599 11.90 0.97 12 0.00 2100.00 25647.00 54400 20240508 -54.04 21500 20250409 16.28 32800 -23.78 20250211 21500 16.28 20250409 53000 -52.83 20240517 21500 16.28 20250409 2.01 Y 001820 1000 103 억 685166 N N 201 N 00 N
10 20250515 160124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25150 -750 5 -2.90 594875725 23475 50.40 25900 25900 25050 33650 18150 25900 25340.82 6.74 0 -2530 26600 26250 25850 25500 25100 26425 25675 104 7750 1000 19160 50 1 10395000 2614 11.98 0.98 12 0.23 2100.00 25647.00 54400 20240508 -53.77 21500 20250409 16.98 32800 -23.32 20250211 21500 16.98 20250409 53000 -52.55 20240517 21500 16.98 20250409 2.05 Y 001820 1000 103 억 700561 N N 201 N 00 N
11 20250515 150124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25100 -800 5 -3.09 570263475 22496 48.30 25900 25900 25050 33650 18150 25900 25349.55 6.74 0 -2038 26600 26250 25850 25500 25100 26425 25675 104 7750 1000 19160 50 1 10395000 2609 11.95 0.98 12 0.22 2100.00 25647.00 54400 20240508 -53.86 21500 20250409 16.74 32800 -23.48 20250211 21500 16.74 20250409 53000 -52.64 20240517 21500 16.74 20250409 2.05 Y 001820 1000 103 억 700561 N N 2229 N 00 N
12 20250515 140124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25150 -750 5 -2.90 491547300 19362 41.57 25900 25900 25100 33650 18150 25900 25387.22 6.74 0 -1231 26600 26250 25850 25500 25100 26425 25675 104 7750 1000 19160 50 1 10395000 2614 11.98 0.98 12 0.19 2100.00 25647.00 54400 20240508 -53.77 21500 20250409 16.98 32800 -23.32 20250211 21500 16.98 20250409 53000 -52.55 20240517 21500 16.98 20250409 2.05 Y 001820 1000 103 억 700561 N N 2229 N 00 N