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
011930/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
20250516,160235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1470,36,2,2.51,4552859450,3122740,105.59,1434,1483,1416,1864,1004,1434,1457.95,3.95,0,165322,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,3026,-21.62,1.26,12,1.52,-68.00,1171.00,2450,20240529,-40.00,1030,20241209,42.72,1686,-12.81,20250422,1061,38.55,20250409,2450,-40.00,20240529,1030,42.72,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,293631,N,00,N
20250516,150237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1465,31,2,2.16,4186356218,2872342,97.12,1434,1483,1416,1864,1004,1434,1457.47,3.95,0,119954,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,3016,-21.54,1.25,12,1.40,-68.00,1171.00,2450,20240529,-40.20,1030,20241209,42.23,1686,-13.11,20250422,1061,38.08,20250409,2450,-40.20,20240529,1030,42.23,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250516,140238,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1467,33,2,2.30,3327601874,2289291,77.41,1434,1480,1416,1864,1004,1434,1453.55,3.95,0,97747,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,3020,-21.57,1.25,12,1.11,-68.00,1171.00,2450,20240529,-40.12,1030,20241209,42.43,1686,-12.99,20250422,1061,38.27,20250409,2450,-40.12,20240529,1030,42.43,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250516,130236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1466,32,2,2.23,2287729054,1581183,53.46,1434,1475,1416,1864,1004,1434,1446.85,3.95,0,93272,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,3018,-21.56,1.25,12,0.77,-68.00,1171.00,2450,20240529,-40.16,1030,20241209,42.33,1686,-13.05,20250422,1061,38.17,20250409,2450,-40.16,20240529,1030,42.33,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250516,120236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1449,15,2,1.05,1882295007,1303037,44.06,1434,1475,1416,1864,1004,1434,1444.54,3.95,0,41045,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,2983,-21.31,1.24,12,0.63,-68.00,1171.00,2450,20240529,-40.86,1030,20241209,40.68,1686,-14.06,20250422,1061,36.57,20250409,2450,-40.86,20240529,1030,40.68,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250516,110230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1453,19,2,1.32,1692521466,1171968,39.63,1434,1475,1416,1864,1004,1434,1444.17,3.95,0,39649,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,2991,-21.37,1.24,12,0.57,-68.00,1171.00,2450,20240529,-40.69,1030,20241209,41.07,1686,-13.82,20250422,1061,36.95,20250409,2450,-40.69,20240529,1030,41.07,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250516,100239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1432,-2,5,-0.14,1059078925,731260,24.73,1434,1475,1416,1864,1004,1434,1448.29,3.95,0,-118827,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,2948,-21.06,1.22,12,0.36,-68.00,1171.00,2450,20240529,-41.55,1030,20241209,39.03,1686,-15.07,20250422,1061,34.97,20250409,2450,-41.55,20240529,1030,39.03,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250516,090238,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1438,4,2,0.28,118666765,82734,2.80,1434,1444,1416,1864,1004,1434,1434.32,3.95,0,2882,1517,1475,1450,1408,1383,1463,1396,1030,430,500,1060,1,1,205848151,2960,-21.15,1.23,12,0.04,-68.00,1171.00,2450,20240529,-41.31,1030,20241209,39.61,1686,-14.71,20250422,1061,35.53,20250409,2450,-41.31,20240529,1030,39.61,20241209,3.04,Y,011930,500,1030 억,,8135444,N,N,216502,N,00,N
20250515,160251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1434,-54,5,-3.63,4265843108,2934970,16.57,1492,1492,1425,1934,1042,1488,1453.46,4.11,0,-339567,1571,1529,1487,1445,1403,1550,1466,1030,446,500,1100,1,1,205848151,2952,-21.09,1.22,12,1.43,-68.00,1171.00,2450,20240529,-41.47,1030,20241209,39.22,1686,-14.95,20250422,1061,35.16,20250409,2450,-41.47,20240529,1030,39.22,20241209,3.08,Y,011930,500,1030 억,,8461956,N,N,216502,N,00,N
20250515,150252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1435,-53,5,-3.56,4093814694,2815027,15.89,1492,1492,1425,1934,1042,1488,1454.27,4.11,0,-349355,1571,1529,1487,1445,1403,1550,1466,1030,446,500,1100,1,1,205848151,2954,-21.10,1.23,12,1.37,-68.00,1171.00,2450,20240529,-41.43,1030,20241209,39.32,1686,-14.89,20250422,1061,35.25,20250409,2450,-41.43,20240529,1030,39.32,20241209,3.08,Y,011930,500,1030 억,,8461956,N,N,442351,N,00,N
20250515,140252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1428,-60,5,-4.03,3827946772,2629628,14.85,1492,1492,1425,1934,1042,1488,1455.70,4.11,0,-292225,1571,1529,1487,1445,1403,1550,1466,1030,446,500,1100,1,1,205848151,2940,-21.00,1.22,12,1.28,-68.00,1171.00,2450,20240529,-41.71,1030,20241209,38.64,1686,-15.30,20250422,1061,34.59,20250409,2450,-41.71,20240529,1030,38.64,20241209,3.08,Y,011930,500,1030 억,,8461956,N,N,442351,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 160235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1470 36 2 2.51 4552859450 3122740 105.59 1434 1483 1416 1864 1004 1434 1457.95 3.95 0 165322 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 3026 -21.62 1.26 12 1.52 -68.00 1171.00 2450 20240529 -40.00 1030 20241209 42.72 1686 -12.81 20250422 1061 38.55 20250409 2450 -40.00 20240529 1030 42.72 20241209 3.04 Y 011930 500 1030 억 8135444 N N 293631 N 00 N
3 20250516 150237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1465 31 2 2.16 4186356218 2872342 97.12 1434 1483 1416 1864 1004 1434 1457.47 3.95 0 119954 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 3016 -21.54 1.25 12 1.40 -68.00 1171.00 2450 20240529 -40.20 1030 20241209 42.23 1686 -13.11 20250422 1061 38.08 20250409 2450 -40.20 20240529 1030 42.23 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
4 20250516 140238 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1467 33 2 2.30 3327601874 2289291 77.41 1434 1480 1416 1864 1004 1434 1453.55 3.95 0 97747 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 3020 -21.57 1.25 12 1.11 -68.00 1171.00 2450 20240529 -40.12 1030 20241209 42.43 1686 -12.99 20250422 1061 38.27 20250409 2450 -40.12 20240529 1030 42.43 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
5 20250516 130236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1466 32 2 2.23 2287729054 1581183 53.46 1434 1475 1416 1864 1004 1434 1446.85 3.95 0 93272 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 3018 -21.56 1.25 12 0.77 -68.00 1171.00 2450 20240529 -40.16 1030 20241209 42.33 1686 -13.05 20250422 1061 38.17 20250409 2450 -40.16 20240529 1030 42.33 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
6 20250516 120236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1449 15 2 1.05 1882295007 1303037 44.06 1434 1475 1416 1864 1004 1434 1444.54 3.95 0 41045 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 2983 -21.31 1.24 12 0.63 -68.00 1171.00 2450 20240529 -40.86 1030 20241209 40.68 1686 -14.06 20250422 1061 36.57 20250409 2450 -40.86 20240529 1030 40.68 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
7 20250516 110230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1453 19 2 1.32 1692521466 1171968 39.63 1434 1475 1416 1864 1004 1434 1444.17 3.95 0 39649 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 2991 -21.37 1.24 12 0.57 -68.00 1171.00 2450 20240529 -40.69 1030 20241209 41.07 1686 -13.82 20250422 1061 36.95 20250409 2450 -40.69 20240529 1030 41.07 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
8 20250516 100239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1432 -2 5 -0.14 1059078925 731260 24.73 1434 1475 1416 1864 1004 1434 1448.29 3.95 0 -118827 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 2948 -21.06 1.22 12 0.36 -68.00 1171.00 2450 20240529 -41.55 1030 20241209 39.03 1686 -15.07 20250422 1061 34.97 20250409 2450 -41.55 20240529 1030 39.03 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
9 20250516 090238 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1438 4 2 0.28 118666765 82734 2.80 1434 1444 1416 1864 1004 1434 1434.32 3.95 0 2882 1517 1475 1450 1408 1383 1463 1396 1030 430 500 1060 1 1 205848151 2960 -21.15 1.23 12 0.04 -68.00 1171.00 2450 20240529 -41.31 1030 20241209 39.61 1686 -14.71 20250422 1061 35.53 20250409 2450 -41.31 20240529 1030 39.61 20241209 3.04 Y 011930 500 1030 억 8135444 N N 216502 N 00 N
10 20250515 160251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1434 -54 5 -3.63 4265843108 2934970 16.57 1492 1492 1425 1934 1042 1488 1453.46 4.11 0 -339567 1571 1529 1487 1445 1403 1550 1466 1030 446 500 1100 1 1 205848151 2952 -21.09 1.22 12 1.43 -68.00 1171.00 2450 20240529 -41.47 1030 20241209 39.22 1686 -14.95 20250422 1061 35.16 20250409 2450 -41.47 20240529 1030 39.22 20241209 3.08 Y 011930 500 1030 억 8461956 N N 216502 N 00 N
11 20250515 150252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1435 -53 5 -3.56 4093814694 2815027 15.89 1492 1492 1425 1934 1042 1488 1454.27 4.11 0 -349355 1571 1529 1487 1445 1403 1550 1466 1030 446 500 1100 1 1 205848151 2954 -21.10 1.23 12 1.37 -68.00 1171.00 2450 20240529 -41.43 1030 20241209 39.32 1686 -14.89 20250422 1061 35.25 20250409 2450 -41.43 20240529 1030 39.32 20241209 3.08 Y 011930 500 1030 억 8461956 N N 442351 N 00 N
12 20250515 140252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1428 -60 5 -4.03 3827946772 2629628 14.85 1492 1492 1425 1934 1042 1488 1455.70 4.11 0 -292225 1571 1529 1487 1445 1403 1550 1466 1030 446 500 1100 1 1 205848151 2940 -21.00 1.22 12 1.28 -68.00 1171.00 2450 20240529 -41.71 1030 20241209 38.64 1686 -15.30 20250422 1061 34.59 20250409 2450 -41.71 20240529 1030 38.64 20241209 3.08 Y 011930 500 1030 억 8461956 N N 442351 N 00 N