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
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
20250512,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,1000,2,4.05,752228175,29667,151.81,24700,25800,24700,32100,17300,24700,25355.74,6.38,0,17150,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2672,12.24,1.00,12,0.29,2100.00,25647.00,54500,20240429,-52.84,21500,20250409,19.53,32800,-21.65,20250211,21500,19.53,20250409,53000,-51.51,20240517,21500,19.53,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2748,N,00,N
20250512,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25625,925,2,3.74,664837350,26264,134.40,24700,25650,24700,32100,17300,24700,25313.66,6.38,0,16225,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2664,12.20,1.00,12,0.25,2100.00,25647.00,54500,20240429,-52.98,21500,20250409,19.19,32800,-21.88,20250211,21500,19.19,20250409,53000,-51.65,20240517,21500,19.19,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250512,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,700,2,2.83,509211650,20167,103.20,24700,25500,24700,32100,17300,24700,25249.77,6.38,0,11943,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2640,12.10,0.99,12,0.19,2100.00,25647.00,54500,20240429,-53.39,21500,20250409,18.14,32800,-22.56,20250211,21500,18.14,20250409,53000,-52.08,20240517,21500,18.14,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250512,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,650,2,2.63,430752500,17071,87.36,24700,25450,24700,32100,17300,24700,25233.03,6.38,0,9590,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2635,12.07,0.99,12,0.16,2100.00,25647.00,54500,20240429,-53.49,21500,20250409,17.91,32800,-22.71,20250211,21500,17.91,20250409,53000,-52.17,20240517,21500,17.91,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250512,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,650,2,2.63,360938150,14318,73.27,24700,25450,24700,32100,17300,24700,25208.73,6.38,0,7320,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2635,12.07,0.99,12,0.14,2100.00,25647.00,54500,20240429,-53.49,21500,20250409,17.91,32800,-22.71,20250211,21500,17.91,20250409,53000,-52.17,20240517,21500,17.91,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250512,110124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25450,750,2,3.04,254682300,10128,51.83,24700,25450,24700,32100,17300,24700,25146.40,6.38,0,4337,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2646,12.12,0.99,12,0.10,2100.00,25647.00,54500,20240429,-53.30,21500,20250409,18.37,32800,-22.41,20250211,21500,18.37,20250409,53000,-51.98,20240517,21500,18.37,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250512,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,350,2,1.42,94038375,3771,19.30,24700,25050,24700,32100,17300,24700,24937.31,6.38,0,-293,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2604,11.93,0.98,12,0.04,2100.00,25647.00,54500,20240429,-54.04,21500,20250409,16.51,32800,-23.63,20250211,21500,16.51,20250409,53000,-52.74,20240517,21500,16.51,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250512,090124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24800,100,2,0.40,5153350,208,1.06,24700,24800,24700,32100,17300,24700,24776.09,6.38,0,45,25400,25050,24850,24500,24300,24950,24400,104,7400,1000,18270,50,1,10395000,2578,11.81,0.97,12,0.00,2100.00,25647.00,54500,20240429,-54.50,21500,20250409,15.35,32800,-24.39,20250211,21500,15.35,20250409,53000,-53.21,20240517,21500,15.35,20250409,2.10,Y,001820,1000,103 억,,663169,N,N,2168,N,00,N
20250509,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-450,5,-1.79,483709400,19542,158.41,25150,25200,24650,32650,17650,25150,24752.30,6.44,0,-6122,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2568,11.76,0.96,12,0.19,2100.00,25647.00,54500,20240429,-54.68,21500,20250409,14.88,32800,-24.70,20250211,21500,14.88,20250409,54200,-54.43,20240509,21500,14.88,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,2168,N,00,N
20250509,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-450,5,-1.79,453390800,18315,148.47,25150,25200,24650,32650,17650,25150,24755.16,6.44,0,-6592,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2568,11.76,0.96,12,0.18,2100.00,25647.00,54500,20240429,-54.68,21500,20250409,14.88,32800,-24.70,20250211,21500,14.88,20250409,54200,-54.43,20240509,21500,14.88,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N
20250509,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-400,5,-1.59,380101900,15349,124.42,25150,25200,24650,32650,17650,25150,24763.95,6.44,0,-5282,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2573,11.79,0.97,12,0.15,2100.00,25647.00,54500,20240429,-54.59,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,54200,-54.34,20240509,21500,15.12,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,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 160123 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25700 1000 2 4.05 752228175 29667 151.81 24700 25800 24700 32100 17300 24700 25355.74 6.38 0 17150 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2672 12.24 1.00 12 0.29 2100.00 25647.00 54500 20240429 -52.84 21500 20250409 19.53 32800 -21.65 20250211 21500 19.53 20250409 53000 -51.51 20240517 21500 19.53 20250409 2.10 Y 001820 1000 103 억 663169 N N 2748 N 00 N
3 20250512 150124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25625 925 2 3.74 664837350 26264 134.40 24700 25650 24700 32100 17300 24700 25313.66 6.38 0 16225 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2664 12.20 1.00 12 0.25 2100.00 25647.00 54500 20240429 -52.98 21500 20250409 19.19 32800 -21.88 20250211 21500 19.19 20250409 53000 -51.65 20240517 21500 19.19 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
4 20250512 140124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25400 700 2 2.83 509211650 20167 103.20 24700 25500 24700 32100 17300 24700 25249.77 6.38 0 11943 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2640 12.10 0.99 12 0.19 2100.00 25647.00 54500 20240429 -53.39 21500 20250409 18.14 32800 -22.56 20250211 21500 18.14 20250409 53000 -52.08 20240517 21500 18.14 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
5 20250512 130124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25350 650 2 2.63 430752500 17071 87.36 24700 25450 24700 32100 17300 24700 25233.03 6.38 0 9590 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2635 12.07 0.99 12 0.16 2100.00 25647.00 54500 20240429 -53.49 21500 20250409 17.91 32800 -22.71 20250211 21500 17.91 20250409 53000 -52.17 20240517 21500 17.91 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
6 20250512 120125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25350 650 2 2.63 360938150 14318 73.27 24700 25450 24700 32100 17300 24700 25208.73 6.38 0 7320 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2635 12.07 0.99 12 0.14 2100.00 25647.00 54500 20240429 -53.49 21500 20250409 17.91 32800 -22.71 20250211 21500 17.91 20250409 53000 -52.17 20240517 21500 17.91 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
7 20250512 110124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25450 750 2 3.04 254682300 10128 51.83 24700 25450 24700 32100 17300 24700 25146.40 6.38 0 4337 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2646 12.12 0.99 12 0.10 2100.00 25647.00 54500 20240429 -53.30 21500 20250409 18.37 32800 -22.41 20250211 21500 18.37 20250409 53000 -51.98 20240517 21500 18.37 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
8 20250512 100125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25050 350 2 1.42 94038375 3771 19.30 24700 25050 24700 32100 17300 24700 24937.31 6.38 0 -293 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2604 11.93 0.98 12 0.04 2100.00 25647.00 54500 20240429 -54.04 21500 20250409 16.51 32800 -23.63 20250211 21500 16.51 20250409 53000 -52.74 20240517 21500 16.51 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
9 20250512 090124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24800 100 2 0.40 5153350 208 1.06 24700 24800 24700 32100 17300 24700 24776.09 6.38 0 45 25400 25050 24850 24500 24300 24950 24400 104 7400 1000 18270 50 1 10395000 2578 11.81 0.97 12 0.00 2100.00 25647.00 54500 20240429 -54.50 21500 20250409 15.35 32800 -24.39 20250211 21500 15.35 20250409 53000 -53.21 20240517 21500 15.35 20250409 2.10 Y 001820 1000 103 억 663169 N N 2168 N 00 N
10 20250509 160124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24700 -450 5 -1.79 483709400 19542 158.41 25150 25200 24650 32650 17650 25150 24752.30 6.44 0 -6122 25383 25266 25033 24916 24683 25325 24975 104 7500 1000 18610 50 1 10395000 2568 11.76 0.96 12 0.19 2100.00 25647.00 54500 20240429 -54.68 21500 20250409 14.88 32800 -24.70 20250211 21500 14.88 20250409 54200 -54.43 20240509 21500 14.88 20250409 2.10 Y 001820 1000 103 억 669912 N N 2168 N 00 N
11 20250509 150124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24700 -450 5 -1.79 453390800 18315 148.47 25150 25200 24650 32650 17650 25150 24755.16 6.44 0 -6592 25383 25266 25033 24916 24683 25325 24975 104 7500 1000 18610 50 1 10395000 2568 11.76 0.96 12 0.18 2100.00 25647.00 54500 20240429 -54.68 21500 20250409 14.88 32800 -24.70 20250211 21500 14.88 20250409 54200 -54.43 20240509 21500 14.88 20250409 2.10 Y 001820 1000 103 억 669912 N N 1451 N 00 N
12 20250509 140124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24750 -400 5 -1.59 380101900 15349 124.42 25150 25200 24650 32650 17650 25150 24763.95 6.44 0 -5282 25383 25266 25033 24916 24683 25325 24975 104 7500 1000 18610 50 1 10395000 2573 11.79 0.97 12 0.15 2100.00 25647.00 54500 20240429 -54.59 21500 20250409 15.12 32800 -24.54 20250211 21500 15.12 20250409 54200 -54.34 20240509 21500 15.12 20250409 2.10 Y 001820 1000 103 억 669912 N N 1451 N 00 N