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
011690/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
20250516,160233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2880,-50,5,-1.71,1250598908,433284,49.24,2990,2995,2830,3805,2055,2930,2886.33,0.93,0,-93133,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1053,16.00,0.97,12,1.18,180.00,2973.00,4380,20240503,-34.25,1790,20250114,60.89,3470,-17.00,20250502,1790,60.89,20250114,4145,-30.52,20240828,1790,60.89,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,18698,N,00,N
20250516,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2835,-95,5,-3.24,1148393416,397545,45.18,2990,2995,2835,3805,2055,2930,2888.71,0.93,0,-80524,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1037,15.75,0.95,12,1.09,180.00,2973.00,4380,20240503,-35.27,1790,20250114,58.38,3470,-18.30,20250502,1790,58.38,20250114,4145,-31.60,20240828,1790,58.38,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250516,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2865,-65,5,-2.22,1014370266,350426,39.82,2990,2995,2835,3805,2055,2930,2894.68,0.93,0,-71539,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1048,15.92,0.96,12,0.96,180.00,2973.00,4380,20240503,-34.59,1790,20250114,60.06,3470,-17.44,20250502,1790,60.06,20250114,4145,-30.88,20240828,1790,60.06,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250516,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2875,-55,5,-1.88,973322766,336108,38.20,2990,2995,2835,3805,2055,2930,2895.86,0.93,0,-66375,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1052,15.97,0.97,12,0.92,180.00,2973.00,4380,20240503,-34.36,1790,20250114,60.61,3470,-17.15,20250502,1790,60.61,20250114,4145,-30.64,20240828,1790,60.61,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250516,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2855,-75,5,-2.56,926909821,319817,36.34,2990,2995,2840,3805,2055,2930,2898.25,0.93,0,-64197,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1044,15.86,0.96,12,0.87,180.00,2973.00,4380,20240503,-34.82,1790,20250114,59.50,3470,-17.72,20250502,1790,59.50,20250114,4145,-31.12,20240828,1790,59.50,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250516,110228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2870,-60,5,-2.05,845934096,291402,33.12,2990,2995,2840,3805,2055,2930,2902.98,0.93,0,-59982,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1050,15.94,0.97,12,0.80,180.00,2973.00,4380,20240503,-34.47,1790,20250114,60.34,3470,-17.29,20250502,1790,60.34,20250114,4145,-30.76,20240828,1790,60.34,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250516,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2865,-65,5,-2.22,743341620,255489,29.03,2990,2995,2855,3805,2055,2930,2909.49,0.93,0,-52865,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1048,15.92,0.96,12,0.70,180.00,2973.00,4380,20240503,-34.59,1790,20250114,60.06,3470,-17.44,20250502,1790,60.06,20250114,4145,-30.88,20240828,1790,60.06,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250516,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,-25,5,-0.85,300727300,102114,11.60,2990,2995,2895,3805,2055,2930,2945.02,0.93,0,-31060,3056,2992,2891,2827,2726,3025,2860,914,875,2500,1810,5,1,36574394,1062,16.14,0.98,12,0.28,180.00,2973.00,4380,20240503,-33.68,1790,20250114,62.29,3470,-16.28,20250502,1790,62.29,20250114,4145,-29.92,20240828,1790,62.29,20250114,3.27,Y,011690,2500,914 억,,340870,N,N,14015,N,00,N
20250515,160249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2930,105,2,3.72,2465246685,847716,224.69,2825,2955,2790,3670,1980,2825,2908.11,0.99,0,-16088,2901,2862,2816,2777,2731,2840,2755,914,845,2500,1750,5,1,36574394,1072,16.28,0.99,12,2.32,180.00,2973.00,4600,20240502,-36.30,1790,20250114,63.69,3470,-15.56,20250502,1790,63.69,20250114,4145,-29.31,20240828,1790,63.69,20250114,3.15,Y,011690,2500,914 억,,361363,N,N,14015,N,00,N
20250515,150251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2915,90,2,3.19,2364283608,813214,215.55,2825,2955,2790,3670,1980,2825,2907.34,0.99,0,-5587,2901,2862,2816,2777,2731,2840,2755,914,845,2500,1750,5,1,36574394,1066,16.19,0.98,12,2.22,180.00,2973.00,4600,20240502,-36.63,1790,20250114,62.85,3470,-15.99,20250502,1790,62.85,20250114,4145,-29.67,20240828,1790,62.85,20250114,3.15,Y,011690,2500,914 억,,361363,N,N,22996,N,00,N
20250515,140250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,85,2,3.01,2261255683,777830,206.17,2825,2955,2790,3670,1980,2825,2907.14,0.99,0,-2177,2901,2862,2816,2777,2731,2840,2755,914,845,2500,1750,5,1,36574394,1064,16.17,0.98,12,2.13,180.00,2973.00,4600,20240502,-36.74,1790,20250114,62.57,3470,-16.14,20250502,1790,62.57,20250114,4145,-29.79,20240828,1790,62.57,20250114,3.15,Y,011690,2500,914 억,,361363,N,N,22996,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 160233 57 100.00 KOSPI 전기·전자 N N N N N 2880 -50 5 -1.71 1250598908 433284 49.24 2990 2995 2830 3805 2055 2930 2886.33 0.93 0 -93133 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1053 16.00 0.97 12 1.18 180.00 2973.00 4380 20240503 -34.25 1790 20250114 60.89 3470 -17.00 20250502 1790 60.89 20250114 4145 -30.52 20240828 1790 60.89 20250114 3.27 Y 011690 2500 914 억 340870 N N 18698 N 00 N
3 20250516 150236 57 100.00 KOSPI 전기·전자 N N N N N 2835 -95 5 -3.24 1148393416 397545 45.18 2990 2995 2835 3805 2055 2930 2888.71 0.93 0 -80524 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1037 15.75 0.95 12 1.09 180.00 2973.00 4380 20240503 -35.27 1790 20250114 58.38 3470 -18.30 20250502 1790 58.38 20250114 4145 -31.60 20240828 1790 58.38 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
4 20250516 140236 57 100.00 KOSPI 전기·전자 N N N N N 2865 -65 5 -2.22 1014370266 350426 39.82 2990 2995 2835 3805 2055 2930 2894.68 0.93 0 -71539 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1048 15.92 0.96 12 0.96 180.00 2973.00 4380 20240503 -34.59 1790 20250114 60.06 3470 -17.44 20250502 1790 60.06 20250114 4145 -30.88 20240828 1790 60.06 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
5 20250516 130235 57 100.00 KOSPI 전기·전자 N N N N N 2875 -55 5 -1.88 973322766 336108 38.20 2990 2995 2835 3805 2055 2930 2895.86 0.93 0 -66375 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1052 15.97 0.97 12 0.92 180.00 2973.00 4380 20240503 -34.36 1790 20250114 60.61 3470 -17.15 20250502 1790 60.61 20250114 4145 -30.64 20240828 1790 60.61 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
6 20250516 120235 57 100.00 KOSPI 전기·전자 N N N N N 2855 -75 5 -2.56 926909821 319817 36.34 2990 2995 2840 3805 2055 2930 2898.25 0.93 0 -64197 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1044 15.86 0.96 12 0.87 180.00 2973.00 4380 20240503 -34.82 1790 20250114 59.50 3470 -17.72 20250502 1790 59.50 20250114 4145 -31.12 20240828 1790 59.50 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
7 20250516 110228 57 100.00 KOSPI 전기·전자 N N N N N 2870 -60 5 -2.05 845934096 291402 33.12 2990 2995 2840 3805 2055 2930 2902.98 0.93 0 -59982 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1050 15.94 0.97 12 0.80 180.00 2973.00 4380 20240503 -34.47 1790 20250114 60.34 3470 -17.29 20250502 1790 60.34 20250114 4145 -30.76 20240828 1790 60.34 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
8 20250516 100237 57 100.00 KOSPI 전기·전자 N N N N N 2865 -65 5 -2.22 743341620 255489 29.03 2990 2995 2855 3805 2055 2930 2909.49 0.93 0 -52865 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1048 15.92 0.96 12 0.70 180.00 2973.00 4380 20240503 -34.59 1790 20250114 60.06 3470 -17.44 20250502 1790 60.06 20250114 4145 -30.88 20240828 1790 60.06 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
9 20250516 090236 57 100.00 KOSPI 전기·전자 N N N N N 2905 -25 5 -0.85 300727300 102114 11.60 2990 2995 2895 3805 2055 2930 2945.02 0.93 0 -31060 3056 2992 2891 2827 2726 3025 2860 914 875 2500 1810 5 1 36574394 1062 16.14 0.98 12 0.28 180.00 2973.00 4380 20240503 -33.68 1790 20250114 62.29 3470 -16.28 20250502 1790 62.29 20250114 4145 -29.92 20240828 1790 62.29 20250114 3.27 Y 011690 2500 914 억 340870 N N 14015 N 00 N
10 20250515 160249 57 100.00 KOSPI 전기·전자 N N N N N 2930 105 2 3.72 2465246685 847716 224.69 2825 2955 2790 3670 1980 2825 2908.11 0.99 0 -16088 2901 2862 2816 2777 2731 2840 2755 914 845 2500 1750 5 1 36574394 1072 16.28 0.99 12 2.32 180.00 2973.00 4600 20240502 -36.30 1790 20250114 63.69 3470 -15.56 20250502 1790 63.69 20250114 4145 -29.31 20240828 1790 63.69 20250114 3.15 Y 011690 2500 914 억 361363 N N 14015 N 00 N
11 20250515 150251 57 100.00 KOSPI 전기·전자 N N N N N 2915 90 2 3.19 2364283608 813214 215.55 2825 2955 2790 3670 1980 2825 2907.34 0.99 0 -5587 2901 2862 2816 2777 2731 2840 2755 914 845 2500 1750 5 1 36574394 1066 16.19 0.98 12 2.22 180.00 2973.00 4600 20240502 -36.63 1790 20250114 62.85 3470 -15.99 20250502 1790 62.85 20250114 4145 -29.67 20240828 1790 62.85 20250114 3.15 Y 011690 2500 914 억 361363 N N 22996 N 00 N
12 20250515 140250 57 100.00 KOSPI 전기·전자 N N N N N 2910 85 2 3.01 2261255683 777830 206.17 2825 2955 2790 3670 1980 2825 2907.14 0.99 0 -2177 2901 2862 2816 2777 2731 2840 2755 914 845 2500 1750 5 1 36574394 1064 16.17 0.98 12 2.13 180.00 2973.00 4600 20240502 -36.74 1790 20250114 62.57 3470 -16.14 20250502 1790 62.57 20250114 4145 -29.79 20240828 1790 62.57 20250114 3.15 Y 011690 2500 914 억 361363 N N 22996 N 00 N