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
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
20250513,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2865,-40,5,-1.38,1480179203,518565,69.27,2845,2895,2820,3775,2035,2905,2854.35,0.71,0,-4042,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1048,15.92,0.96,12,1.42,180.00,2973.00,4600,20240502,-37.72,1790,20250114,60.06,3470,-17.44,20250502,1790,60.06,20250114,4150,-30.96,20240513,1790,60.06,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,11672,N,00,N
20250513,150249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-45,5,-1.55,1181512308,413438,55.23,2845,2895,2825,3775,2035,2905,2857.77,0.71,0,3749,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1046,15.89,0.96,12,1.13,180.00,2973.00,4600,20240502,-37.83,1790,20250114,59.78,3470,-17.58,20250502,1790,59.78,20250114,4150,-31.08,20240513,1790,59.78,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250513,140249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2840,-65,5,-2.24,1026765294,359389,48.01,2845,2895,2825,3775,2035,2905,2856.97,0.71,0,-8100,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1039,15.78,0.96,12,0.98,180.00,2973.00,4600,20240502,-38.26,1790,20250114,58.66,3470,-18.16,20250502,1790,58.66,20250114,4150,-31.57,20240513,1790,58.66,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250513,130250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2830,-75,5,-2.58,959692039,335741,44.85,2845,2895,2825,3775,2035,2905,2858.43,0.71,0,-2204,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1035,15.72,0.95,12,0.92,180.00,2973.00,4600,20240502,-38.48,1790,20250114,58.10,3470,-18.44,20250502,1790,58.10,20250114,4150,-31.81,20240513,1790,58.10,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250513,120251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2850,-55,5,-1.89,819273987,286282,38.24,2845,2895,2835,3775,2035,2905,2861.77,0.71,0,944,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1042,15.83,0.96,12,0.78,180.00,2973.00,4600,20240502,-38.04,1790,20250114,59.22,3470,-17.87,20250502,1790,59.22,20250114,4150,-31.33,20240513,1790,59.22,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250513,110250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2877,-28,5,-0.96,647897380,226289,30.23,2845,2895,2835,3775,2035,2905,2863.14,0.71,0,8737,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1052,15.98,0.97,12,0.62,180.00,2973.00,4600,20240502,-37.46,1790,20250114,60.73,3470,-17.09,20250502,1790,60.73,20250114,4150,-30.67,20240513,1790,60.73,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250513,100250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2885,-20,5,-0.69,524450015,183425,24.50,2845,2890,2835,3775,2035,2905,2859.21,0.71,0,6341,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1055,16.03,0.97,12,0.50,180.00,2973.00,4600,20240502,-37.28,1790,20250114,61.17,3470,-16.86,20250502,1790,61.17,20250114,4150,-30.48,20240513,1790,61.17,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250513,090252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2850,-55,5,-1.89,139328840,48833,6.52,2845,2875,2845,3775,2035,2905,2853.17,0.71,0,9707,3021,2962,2856,2797,2691,2992,2827,914,870,2500,1800,5,1,36574394,1042,15.83,0.96,12,0.13,180.00,2973.00,4600,20240502,-38.04,1790,20250114,59.22,3470,-17.87,20250502,1790,59.22,20250114,4150,-31.33,20240513,1790,59.22,20250114,3.12,Y,011690,2500,914 억,,260795,N,N,7576,N,00,N
20250512,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,15,2,0.52,2111903877,738698,54.54,2875,2915,2750,3755,2025,2890,2858.81,0.77,0,-34982,3126,3007,2926,2807,2726,2967,2767,914,865,2500,1790,5,1,36574394,1062,16.14,0.98,12,2.02,180.00,2973.00,4600,20240502,-36.85,1790,20250114,62.29,3470,-16.28,20250502,1790,62.29,20250114,4150,-30.00,20240513,1790,62.29,20250114,2.88,Y,011690,2500,914 억,,280958,N,N,7576,N,00,N
20250512,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,1903762307,666987,49.25,2875,2905,2750,3755,2025,2890,2854.27,0.77,0,-25927,3126,3007,2926,2807,2726,2967,2767,914,865,2500,1790,5,1,36574394,1059,16.08,0.97,12,1.82,180.00,2973.00,4600,20240502,-37.07,1790,20250114,61.73,3470,-16.57,20250502,1790,61.73,20250114,4150,-30.24,20240513,1790,61.73,20250114,2.88,Y,011690,2500,914 억,,280958,N,N,5,N,00,N
20250512,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,1651087809,579610,42.80,2875,2900,2750,3755,2025,2890,2848.61,0.77,0,-573,3126,3007,2926,2807,2726,2967,2767,914,865,2500,1790,5,1,36574394,1059,16.08,0.97,12,1.58,180.00,2973.00,4600,20240502,-37.07,1790,20250114,61.73,3470,-16.57,20250502,1790,61.73,20250114,4150,-30.24,20240513,1790,61.73,20250114,2.88,Y,011690,2500,914 억,,280958,N,N,5,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 160246 57 100.00 KOSPI 전기·전자 N N N N N 2865 -40 5 -1.38 1480179203 518565 69.27 2845 2895 2820 3775 2035 2905 2854.35 0.71 0 -4042 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1048 15.92 0.96 12 1.42 180.00 2973.00 4600 20240502 -37.72 1790 20250114 60.06 3470 -17.44 20250502 1790 60.06 20250114 4150 -30.96 20240513 1790 60.06 20250114 3.12 Y 011690 2500 914 억 260795 N N 11672 N 00 N
3 20250513 150249 57 100.00 KOSPI 전기·전자 N N N N N 2860 -45 5 -1.55 1181512308 413438 55.23 2845 2895 2825 3775 2035 2905 2857.77 0.71 0 3749 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1046 15.89 0.96 12 1.13 180.00 2973.00 4600 20240502 -37.83 1790 20250114 59.78 3470 -17.58 20250502 1790 59.78 20250114 4150 -31.08 20240513 1790 59.78 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
4 20250513 140249 57 100.00 KOSPI 전기·전자 N N N N N 2840 -65 5 -2.24 1026765294 359389 48.01 2845 2895 2825 3775 2035 2905 2856.97 0.71 0 -8100 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1039 15.78 0.96 12 0.98 180.00 2973.00 4600 20240502 -38.26 1790 20250114 58.66 3470 -18.16 20250502 1790 58.66 20250114 4150 -31.57 20240513 1790 58.66 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
5 20250513 130250 57 100.00 KOSPI 전기·전자 N N N N N 2830 -75 5 -2.58 959692039 335741 44.85 2845 2895 2825 3775 2035 2905 2858.43 0.71 0 -2204 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1035 15.72 0.95 12 0.92 180.00 2973.00 4600 20240502 -38.48 1790 20250114 58.10 3470 -18.44 20250502 1790 58.10 20250114 4150 -31.81 20240513 1790 58.10 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
6 20250513 120251 57 100.00 KOSPI 전기·전자 N N N N N 2850 -55 5 -1.89 819273987 286282 38.24 2845 2895 2835 3775 2035 2905 2861.77 0.71 0 944 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1042 15.83 0.96 12 0.78 180.00 2973.00 4600 20240502 -38.04 1790 20250114 59.22 3470 -17.87 20250502 1790 59.22 20250114 4150 -31.33 20240513 1790 59.22 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
7 20250513 110250 57 100.00 KOSPI 전기·전자 N N N N N 2877 -28 5 -0.96 647897380 226289 30.23 2845 2895 2835 3775 2035 2905 2863.14 0.71 0 8737 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1052 15.98 0.97 12 0.62 180.00 2973.00 4600 20240502 -37.46 1790 20250114 60.73 3470 -17.09 20250502 1790 60.73 20250114 4150 -30.67 20240513 1790 60.73 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
8 20250513 100250 57 100.00 KOSPI 전기·전자 N N N N N 2885 -20 5 -0.69 524450015 183425 24.50 2845 2890 2835 3775 2035 2905 2859.21 0.71 0 6341 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1055 16.03 0.97 12 0.50 180.00 2973.00 4600 20240502 -37.28 1790 20250114 61.17 3470 -16.86 20250502 1790 61.17 20250114 4150 -30.48 20240513 1790 61.17 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
9 20250513 090252 57 100.00 KOSPI 전기·전자 N N N N N 2850 -55 5 -1.89 139328840 48833 6.52 2845 2875 2845 3775 2035 2905 2853.17 0.71 0 9707 3021 2962 2856 2797 2691 2992 2827 914 870 2500 1800 5 1 36574394 1042 15.83 0.96 12 0.13 180.00 2973.00 4600 20240502 -38.04 1790 20250114 59.22 3470 -17.87 20250502 1790 59.22 20250114 4150 -31.33 20240513 1790 59.22 20250114 3.12 Y 011690 2500 914 억 260795 N N 7576 N 00 N
10 20250512 160246 57 100.00 KOSPI 전기·전자 N N N N N 2905 15 2 0.52 2111903877 738698 54.54 2875 2915 2750 3755 2025 2890 2858.81 0.77 0 -34982 3126 3007 2926 2807 2726 2967 2767 914 865 2500 1790 5 1 36574394 1062 16.14 0.98 12 2.02 180.00 2973.00 4600 20240502 -36.85 1790 20250114 62.29 3470 -16.28 20250502 1790 62.29 20250114 4150 -30.00 20240513 1790 62.29 20250114 2.88 Y 011690 2500 914 억 280958 N N 7576 N 00 N
11 20250512 150248 57 100.00 KOSPI 전기·전자 N N N N N 2895 5 2 0.17 1903762307 666987 49.25 2875 2905 2750 3755 2025 2890 2854.27 0.77 0 -25927 3126 3007 2926 2807 2726 2967 2767 914 865 2500 1790 5 1 36574394 1059 16.08 0.97 12 1.82 180.00 2973.00 4600 20240502 -37.07 1790 20250114 61.73 3470 -16.57 20250502 1790 61.73 20250114 4150 -30.24 20240513 1790 61.73 20250114 2.88 Y 011690 2500 914 억 280958 N N 5 N 00 N
12 20250512 140248 57 100.00 KOSPI 전기·전자 N N N N N 2895 5 2 0.17 1651087809 579610 42.80 2875 2900 2750 3755 2025 2890 2848.61 0.77 0 -573 3126 3007 2926 2807 2726 2967 2767 914 865 2500 1790 5 1 36574394 1059 16.08 0.97 12 1.58 180.00 2973.00 4600 20240502 -37.07 1790 20250114 61.73 3470 -16.57 20250502 1790 61.73 20250114 4150 -30.24 20240513 1790 61.73 20250114 2.88 Y 011690 2500 914 억 280958 N N 5 N 00 N