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
019180/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
20250512,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,70,2,2.41,536501275,181374,275.87,2910,2985,2910,3780,2040,2910,2957.86,2.48,0,58730,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,536,1.68,0.36,12,1.01,1769.00,8221.00,4030,20240619,-26.05,2730,20241209,9.16,3465,-14.00,20250123,2755,8.17,20250409,4030,-26.05,20240619,2730,9.16,20241209,2.00,Y,019180,500,90 억,,447088,N,N,7632,N,00,N
20250512,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,512183295,173204,263.44,2910,2985,2910,3780,2040,2910,2957.11,2.48,0,57408,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,535,1.68,0.36,12,0.96,1769.00,8221.00,4030,20240619,-26.30,2730,20241209,8.79,3465,-14.29,20250123,2755,7.80,20250409,4030,-26.30,20240619,2730,8.79,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250512,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,493540595,166916,253.88,2910,2985,2910,3780,2040,2910,2956.82,2.48,0,51976,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,535,1.68,0.36,12,0.93,1769.00,8221.00,4030,20240619,-26.30,2730,20241209,8.79,3465,-14.29,20250123,2755,7.80,20250409,4030,-26.30,20240619,2730,8.79,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250512,130319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2965,55,2,1.89,335304815,113377,172.45,2910,2985,2910,3780,2040,2910,2957.43,2.48,0,38613,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,534,1.68,0.36,12,0.63,1769.00,8221.00,4030,20240619,-26.43,2730,20241209,8.61,3465,-14.43,20250123,2755,7.62,20250409,4030,-26.43,20240619,2730,8.61,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250512,120320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,307544000,103999,158.18,2910,2985,2910,3780,2040,2910,2957.18,2.48,0,34099,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,535,1.68,0.36,12,0.58,1769.00,8221.00,4030,20240619,-26.30,2730,20241209,8.79,3465,-14.29,20250123,2755,7.80,20250409,4030,-26.30,20240619,2730,8.79,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250512,110321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,70,2,2.41,261691155,88595,134.75,2910,2985,2910,3780,2040,2910,2953.79,2.48,0,28135,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,536,1.68,0.36,12,0.49,1769.00,8221.00,4030,20240619,-26.05,2730,20241209,9.16,3465,-14.00,20250123,2755,8.17,20250409,4030,-26.05,20240619,2730,9.16,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250512,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,30,2,1.03,97313820,33196,50.49,2910,2940,2910,3780,2040,2910,2931.49,2.48,0,13092,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,529,1.66,0.36,12,0.18,1769.00,8221.00,4030,20240619,-27.05,2730,20241209,7.69,3465,-15.15,20250123,2755,6.72,20250409,4030,-27.05,20240619,2730,7.69,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250512,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2930,20,2,0.69,14823825,5076,7.72,2910,2930,2910,3780,2040,2910,2920.38,2.48,0,219,2940,2925,2910,2895,2880,2932,2902,90,870,500,2150,5,1,18000000,527,1.66,0.36,12,0.03,1769.00,8221.00,4030,20240619,-27.30,2730,20241209,7.33,3465,-15.44,20250123,2755,6.35,20250409,4030,-27.30,20240619,2730,7.33,20241209,2.00,Y,019180,500,90 억,,447088,N,N,3362,N,00,N
20250509,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,5,2,0.17,185379575,63834,95.41,2900,2925,2895,3775,2035,2905,2904.08,2.39,0,14976,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,524,1.64,0.35,12,0.35,1769.00,8221.00,4030,20240619,-27.79,2730,20241209,6.59,3465,-16.02,20250123,2755,5.63,20250409,4030,-27.79,20240619,2730,6.59,20241209,1.86,Y,019180,500,90 억,,430224,N,N,3362,N,00,N
20250509,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,165085130,56846,84.97,2900,2925,2895,3775,2035,2905,2904.08,2.39,0,15959,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,523,1.64,0.35,12,0.32,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N
20250509,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,162068320,55804,83.41,2900,2925,2895,3775,2035,2905,2904.24,2.39,0,15992,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,523,1.64,0.35,12,0.31,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,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 160318 57 100.00 KOSPI 전기·전자 N N N N N 2980 70 2 2.41 536501275 181374 275.87 2910 2985 2910 3780 2040 2910 2957.86 2.48 0 58730 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 536 1.68 0.36 12 1.01 1769.00 8221.00 4030 20240619 -26.05 2730 20241209 9.16 3465 -14.00 20250123 2755 8.17 20250409 4030 -26.05 20240619 2730 9.16 20241209 2.00 Y 019180 500 90 억 447088 N N 7632 N 00 N
3 20250512 150320 57 100.00 KOSPI 전기·전자 N N N N N 2970 60 2 2.06 512183295 173204 263.44 2910 2985 2910 3780 2040 2910 2957.11 2.48 0 57408 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 535 1.68 0.36 12 0.96 1769.00 8221.00 4030 20240619 -26.30 2730 20241209 8.79 3465 -14.29 20250123 2755 7.80 20250409 4030 -26.30 20240619 2730 8.79 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
4 20250512 140320 57 100.00 KOSPI 전기·전자 N N N N N 2970 60 2 2.06 493540595 166916 253.88 2910 2985 2910 3780 2040 2910 2956.82 2.48 0 51976 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 535 1.68 0.36 12 0.93 1769.00 8221.00 4030 20240619 -26.30 2730 20241209 8.79 3465 -14.29 20250123 2755 7.80 20250409 4030 -26.30 20240619 2730 8.79 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
5 20250512 130319 57 100.00 KOSPI 전기·전자 N N N N N 2965 55 2 1.89 335304815 113377 172.45 2910 2985 2910 3780 2040 2910 2957.43 2.48 0 38613 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 534 1.68 0.36 12 0.63 1769.00 8221.00 4030 20240619 -26.43 2730 20241209 8.61 3465 -14.43 20250123 2755 7.62 20250409 4030 -26.43 20240619 2730 8.61 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
6 20250512 120320 57 100.00 KOSPI 전기·전자 N N N N N 2970 60 2 2.06 307544000 103999 158.18 2910 2985 2910 3780 2040 2910 2957.18 2.48 0 34099 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 535 1.68 0.36 12 0.58 1769.00 8221.00 4030 20240619 -26.30 2730 20241209 8.79 3465 -14.29 20250123 2755 7.80 20250409 4030 -26.30 20240619 2730 8.79 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
7 20250512 110321 57 100.00 KOSPI 전기·전자 N N N N N 2980 70 2 2.41 261691155 88595 134.75 2910 2985 2910 3780 2040 2910 2953.79 2.48 0 28135 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 536 1.68 0.36 12 0.49 1769.00 8221.00 4030 20240619 -26.05 2730 20241209 9.16 3465 -14.00 20250123 2755 8.17 20250409 4030 -26.05 20240619 2730 9.16 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
8 20250512 100319 57 100.00 KOSPI 전기·전자 N N N N N 2940 30 2 1.03 97313820 33196 50.49 2910 2940 2910 3780 2040 2910 2931.49 2.48 0 13092 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 529 1.66 0.36 12 0.18 1769.00 8221.00 4030 20240619 -27.05 2730 20241209 7.69 3465 -15.15 20250123 2755 6.72 20250409 4030 -27.05 20240619 2730 7.69 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
9 20250512 090320 57 100.00 KOSPI 전기·전자 N N N N N 2930 20 2 0.69 14823825 5076 7.72 2910 2930 2910 3780 2040 2910 2920.38 2.48 0 219 2940 2925 2910 2895 2880 2932 2902 90 870 500 2150 5 1 18000000 527 1.66 0.36 12 0.03 1769.00 8221.00 4030 20240619 -27.30 2730 20241209 7.33 3465 -15.44 20250123 2755 6.35 20250409 4030 -27.30 20240619 2730 7.33 20241209 2.00 Y 019180 500 90 억 447088 N N 3362 N 00 N
10 20250509 160320 57 100.00 KOSPI 전기·전자 N N N N N 2910 5 2 0.17 185379575 63834 95.41 2900 2925 2895 3775 2035 2905 2904.08 2.39 0 14976 2938 2921 2893 2876 2848 2930 2885 90 870 500 2140 5 1 18000000 524 1.64 0.35 12 0.35 1769.00 8221.00 4030 20240619 -27.79 2730 20241209 6.59 3465 -16.02 20250123 2755 5.63 20250409 4030 -27.79 20240619 2730 6.59 20241209 1.86 Y 019180 500 90 억 430224 N N 3362 N 00 N
11 20250509 150320 57 100.00 KOSPI 전기·전자 N N N N N 2905 0 3 0.00 165085130 56846 84.97 2900 2925 2895 3775 2035 2905 2904.08 2.39 0 15959 2938 2921 2893 2876 2848 2930 2885 90 870 500 2140 5 1 18000000 523 1.64 0.35 12 0.32 1769.00 8221.00 4030 20240619 -27.92 2730 20241209 6.41 3465 -16.16 20250123 2755 5.44 20250409 4030 -27.92 20240619 2730 6.41 20241209 1.86 Y 019180 500 90 억 430224 N N 10122 N 00 N
12 20250509 140319 57 100.00 KOSPI 전기·전자 N N N N N 2905 0 3 0.00 162068320 55804 83.41 2900 2925 2895 3775 2035 2905 2904.24 2.39 0 15992 2938 2921 2893 2876 2848 2930 2885 90 870 500 2140 5 1 18000000 523 1.64 0.35 12 0.31 1769.00 8221.00 4030 20240619 -27.92 2730 20241209 6.41 3465 -16.16 20250123 2755 5.44 20250409 4030 -27.92 20240619 2730 6.41 20241209 1.86 Y 019180 500 90 억 430224 N N 10122 N 00 N