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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019490/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
20250513,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,729,5,2,0.69,672815127,919918,92.55,714,750,714,941,507,724,731.39,2.74,0,259526,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,557,-0.69,1.88,12,1.20,-1051.00,388.00,5640,20240923,-87.07,593,20250425,22.93,3585,-79.67,20250114,593,22.93,20250425,5640,-87.07,20240923,593,22.93,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,15012,N,00,N
20250513,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,729,5,2,0.69,657747968,899260,90.47,714,750,714,941,507,724,731.43,2.74,0,252824,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,557,-0.69,1.88,12,1.18,-1051.00,388.00,5640,20240923,-87.07,593,20250425,22.93,3585,-79.67,20250114,593,22.93,20250425,5640,-87.07,20240923,593,22.93,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250513,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,731,7,2,0.97,536226354,732359,73.68,714,750,714,941,507,724,732.19,2.74,0,149195,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,559,-0.70,1.88,12,0.96,-1051.00,388.00,5640,20240923,-87.04,593,20250425,23.27,3585,-79.61,20250114,593,23.27,20250425,5640,-87.04,20240923,593,23.27,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250513,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,733,9,2,1.24,505990784,691008,69.52,714,750,714,941,507,724,732.25,2.74,0,156914,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,560,-0.70,1.89,12,0.90,-1051.00,388.00,5640,20240923,-87.00,593,20250425,23.61,3585,-79.55,20250114,593,23.61,20250425,5640,-87.00,20240923,593,23.61,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250513,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,739,15,2,2.07,415542934,567005,57.04,714,750,714,941,507,724,732.87,2.74,0,146602,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,565,-0.70,1.90,12,0.74,-1051.00,388.00,5640,20240923,-86.90,593,20250425,24.62,3585,-79.39,20250114,593,24.62,20250425,5640,-86.90,20240923,593,24.62,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250513,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,728,4,2,0.55,377197772,514660,51.78,714,750,714,941,507,724,732.91,2.74,0,131218,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,556,-0.69,1.88,12,0.67,-1051.00,388.00,5640,20240923,-87.09,593,20250425,22.77,3585,-79.69,20250114,593,22.77,20250425,5640,-87.09,20240923,593,22.77,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250513,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,1,2,0.14,192021977,263817,26.54,714,749,714,941,507,724,727.86,2.74,0,92879,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,554,-0.69,1.87,12,0.35,-1051.00,388.00,5640,20240923,-87.15,593,20250425,22.26,3585,-79.78,20250114,593,22.26,20250425,5640,-87.15,20240923,593,22.26,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250513,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,732,8,2,1.10,21592315,29714,2.99,714,749,714,941,507,724,726.67,2.74,0,-6716,798,761,733,696,668,747,682,382,217,500,440,1,1,76432270,559,-0.70,1.89,12,0.04,-1051.00,388.00,5640,20240923,-87.02,593,20250425,23.44,3585,-79.58,20250114,593,23.44,20250425,5640,-87.02,20240923,593,23.44,20250425,0.00,Y,019490,500,382 억,,2092342,N,N,18212,N,00,N
20250512,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,724,-3,5,-0.41,732330609,992197,115.92,735,770,705,945,509,727,738.09,2.95,0,-166934,755,740,727,712,699,734,706,382,218,500,450,1,1,76432270,553,-0.69,1.87,12,1.30,-1051.00,388.00,5640,20240923,-87.16,593,20250425,22.09,3585,-79.80,20250114,593,22.09,20250425,5640,-87.16,20240923,593,22.09,20250425,0.00,Y,019490,500,382 억,,2256141,N,N,18212,N,00,N
20250512,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,723,-4,5,-0.55,702160697,950639,111.07,735,770,705,945,509,727,738.62,2.95,0,-161559,755,740,727,712,699,734,706,382,218,500,450,1,1,76432270,553,-0.69,1.86,12,1.24,-1051.00,388.00,5640,20240923,-87.18,593,20250425,21.92,3585,-79.83,20250114,593,21.92,20250425,5640,-87.18,20240923,593,21.92,20250425,0.00,Y,019490,500,382 억,,2256141,N,N,27028,N,00,N
20250512,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,728,1,2,0.14,631563332,853279,99.69,735,770,705,945,509,727,740.16,2.95,0,-99134,755,740,727,712,699,734,706,382,218,500,450,1,1,76432270,556,-0.69,1.88,12,1.12,-1051.00,388.00,5640,20240923,-87.09,593,20250425,22.77,3585,-79.69,20250114,593,22.77,20250425,5640,-87.09,20240923,593,22.77,20250425,0.00,Y,019490,500,382 억,,2256141,N,N,27028,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 20250513 160319 57 100.00 KOSPI 전기·전자 N N N N N 729 5 2 0.69 672815127 919918 92.55 714 750 714 941 507 724 731.39 2.74 0 259526 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 557 -0.69 1.88 12 1.20 -1051.00 388.00 5640 20240923 -87.07 593 20250425 22.93 3585 -79.67 20250114 593 22.93 20250425 5640 -87.07 20240923 593 22.93 20250425 0.00 Y 019490 500 382 억 2092342 N N 15012 N 00 N
3 20250513 150322 57 100.00 KOSPI 전기·전자 N N N N N 729 5 2 0.69 657747968 899260 90.47 714 750 714 941 507 724 731.43 2.74 0 252824 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 557 -0.69 1.88 12 1.18 -1051.00 388.00 5640 20240923 -87.07 593 20250425 22.93 3585 -79.67 20250114 593 22.93 20250425 5640 -87.07 20240923 593 22.93 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
4 20250513 140323 57 100.00 KOSPI 전기·전자 N N N N N 731 7 2 0.97 536226354 732359 73.68 714 750 714 941 507 724 732.19 2.74 0 149195 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 559 -0.70 1.88 12 0.96 -1051.00 388.00 5640 20240923 -87.04 593 20250425 23.27 3585 -79.61 20250114 593 23.27 20250425 5640 -87.04 20240923 593 23.27 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
5 20250513 130324 57 100.00 KOSPI 전기·전자 N N N N N 733 9 2 1.24 505990784 691008 69.52 714 750 714 941 507 724 732.25 2.74 0 156914 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 560 -0.70 1.89 12 0.90 -1051.00 388.00 5640 20240923 -87.00 593 20250425 23.61 3585 -79.55 20250114 593 23.61 20250425 5640 -87.00 20240923 593 23.61 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
6 20250513 120324 57 100.00 KOSPI 전기·전자 N N N N N 739 15 2 2.07 415542934 567005 57.04 714 750 714 941 507 724 732.87 2.74 0 146602 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 565 -0.70 1.90 12 0.74 -1051.00 388.00 5640 20240923 -86.90 593 20250425 24.62 3585 -79.39 20250114 593 24.62 20250425 5640 -86.90 20240923 593 24.62 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
7 20250513 110323 57 100.00 KOSPI 전기·전자 N N N N N 728 4 2 0.55 377197772 514660 51.78 714 750 714 941 507 724 732.91 2.74 0 131218 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 556 -0.69 1.88 12 0.67 -1051.00 388.00 5640 20240923 -87.09 593 20250425 22.77 3585 -79.69 20250114 593 22.77 20250425 5640 -87.09 20240923 593 22.77 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
8 20250513 100324 57 100.00 KOSPI 전기·전자 N N N N N 725 1 2 0.14 192021977 263817 26.54 714 749 714 941 507 724 727.86 2.74 0 92879 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 554 -0.69 1.87 12 0.35 -1051.00 388.00 5640 20240923 -87.15 593 20250425 22.26 3585 -79.78 20250114 593 22.26 20250425 5640 -87.15 20240923 593 22.26 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
9 20250513 090325 57 100.00 KOSPI 전기·전자 N N N N N 732 8 2 1.10 21592315 29714 2.99 714 749 714 941 507 724 726.67 2.74 0 -6716 798 761 733 696 668 747 682 382 217 500 440 1 1 76432270 559 -0.70 1.89 12 0.04 -1051.00 388.00 5640 20240923 -87.02 593 20250425 23.44 3585 -79.58 20250114 593 23.44 20250425 5640 -87.02 20240923 593 23.44 20250425 0.00 Y 019490 500 382 억 2092342 N N 18212 N 00 N
10 20250512 160318 57 100.00 KOSPI 전기·전자 N N N N N 724 -3 5 -0.41 732330609 992197 115.92 735 770 705 945 509 727 738.09 2.95 0 -166934 755 740 727 712 699 734 706 382 218 500 450 1 1 76432270 553 -0.69 1.87 12 1.30 -1051.00 388.00 5640 20240923 -87.16 593 20250425 22.09 3585 -79.80 20250114 593 22.09 20250425 5640 -87.16 20240923 593 22.09 20250425 0.00 Y 019490 500 382 억 2256141 N N 18212 N 00 N
11 20250512 150321 57 100.00 KOSPI 전기·전자 N N N N N 723 -4 5 -0.55 702160697 950639 111.07 735 770 705 945 509 727 738.62 2.95 0 -161559 755 740 727 712 699 734 706 382 218 500 450 1 1 76432270 553 -0.69 1.86 12 1.24 -1051.00 388.00 5640 20240923 -87.18 593 20250425 21.92 3585 -79.83 20250114 593 21.92 20250425 5640 -87.18 20240923 593 21.92 20250425 0.00 Y 019490 500 382 억 2256141 N N 27028 N 00 N
12 20250512 140320 57 100.00 KOSPI 전기·전자 N N N N N 728 1 2 0.14 631563332 853279 99.69 735 770 705 945 509 727 740.16 2.95 0 -99134 755 740 727 712 699 734 706 382 218 500 450 1 1 76432270 556 -0.69 1.88 12 1.12 -1051.00 388.00 5640 20240923 -87.09 593 20250425 22.77 3585 -79.69 20250114 593 22.77 20250425 5640 -87.09 20240923 593 22.77 20250425 0.00 Y 019490 500 382 억 2256141 N N 27028 N 00 N