ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005930/price/prices-20250401.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
20250407,160205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-2900,5,-5.17,1713267323500,31992294,135.98,53300,54100,53100,72900,39300,56100,53552.65,50.51,0,-7855960,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3149247,10.75,0.92,12,0.54,4950.00,57930.00,88800,20240711,-40.09,49900,20241114,6.61,62000,-14.19,20250327,50800,4.72,20250203,88800,-40.09,20240711,49900,6.61,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,2609905,N,00,N
20250407,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,-2600,5,-4.63,1497724088200,27944734,118.78,53300,54100,53100,72900,39300,56100,53595.88,50.51,0,-7459224,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3167006,10.81,0.92,12,0.47,4950.00,57930.00,88800,20240711,-39.75,49900,20241114,7.21,62000,-13.71,20250327,50800,5.31,20250203,88800,-39.75,20240711,49900,7.21,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250407,140206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,-2700,5,-4.81,1316561657550,24553036,104.36,53300,54100,53100,72900,39300,56100,53621.07,50.51,0,-6762258,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3161087,10.79,0.92,12,0.41,4950.00,57930.00,88800,20240711,-39.86,49900,20241114,7.01,62000,-13.87,20250327,50800,5.12,20250203,88800,-39.86,20240711,49900,7.01,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250407,130205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-2400,5,-4.28,1146254968250,21370891,90.84,53300,54100,53100,72900,39300,56100,53636.20,50.51,0,-5909196,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3178846,10.85,0.93,12,0.36,4950.00,57930.00,88800,20240711,-39.53,49900,20241114,7.62,62000,-13.39,20250327,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250407,120206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53750,-2350,5,-4.19,1040659158950,19403034,82.47,53300,54100,53100,72900,39300,56100,53633.76,50.51,0,-5399641,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3181805,10.86,0.93,12,0.33,4950.00,57930.00,88800,20240711,-39.47,49900,20241114,7.72,62000,-13.31,20250327,50800,5.81,20250203,88800,-39.47,20240711,49900,7.72,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250407,110206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,-2300,5,-4.10,866763129650,16172015,68.74,53300,54100,53100,72900,39300,56100,53596.39,50.51,0,-4762484,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3184765,10.87,0.93,12,0.27,4950.00,57930.00,88800,20240711,-39.41,49900,20241114,7.82,62000,-13.23,20250327,50800,5.91,20250203,88800,-39.41,20240711,49900,7.82,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250407,100206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-2400,5,-4.28,596029593650,11133347,47.32,53300,54100,53100,72900,39300,56100,53535.38,50.51,0,-2548980,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3178846,10.85,0.93,12,0.19,4950.00,57930.00,88800,20240711,-39.53,49900,20241114,7.62,62000,-13.39,20250327,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250407,090206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,-2700,5,-4.81,178734909750,3351722,14.25,53300,53700,53100,72900,39300,56100,53325.77,50.51,0,-1283160,59166,57632,56666,55132,54166,57150,54650,7780,16800,100,41510,100,1,5919637922,3161087,10.79,0.92,12,0.06,4950.00,57930.00,88800,20240711,-39.86,49900,20241114,7.01,62000,-13.87,20250327,50800,5.12,20250203,88800,-39.86,20240711,49900,7.01,20241114,0.19,Y,005930,100,7780 억,,2990069334,N,N,1494937,N,00,N
20250404,160206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56100,-1500,5,-2.60,1330710237050,23527139,120.60,56200,58200,55700,74800,40400,57600,56560.75,50.64,0,-3610997,58333,57966,57433,57066,56533,58150,57250,7780,17200,100,42620,100,1,5919637922,3320917,11.33,0.97,12,0.40,4950.00,57930.00,88800,20240711,-36.82,49900,20241114,12.42,62000,-9.52,20250327,50800,10.43,20250203,88800,-36.82,20240711,49900,12.42,20241114,0.19,Y,005930,100,7780 억,,2997508171,N,N,1494937,N,00,N
20250404,150206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,-1600,5,-2.78,1176490068400,20774847,106.49,56200,58200,55700,74800,40400,57600,56630.50,50.64,0,-3431548,58333,57966,57433,57066,56533,58150,57250,7780,17200,100,42620,100,1,5919637922,3314997,11.31,0.97,12,0.35,4950.00,57930.00,88800,20240711,-36.94,49900,20241114,12.22,62000,-9.68,20250327,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.19,Y,005930,100,7780 억,,2997508171,N,N,2593995,N,00,N
20250404,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,-1400,5,-2.43,928512767850,16343572,83.78,56200,58200,56100,74800,40400,57600,56812.10,50.64,0,-2080753,58333,57966,57433,57066,56533,58150,57250,7780,17200,100,42620,100,1,5919637922,3326837,11.35,0.97,12,0.28,4950.00,57930.00,88800,20240711,-36.71,49900,20241114,12.63,62000,-9.35,20250327,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.19,Y,005930,100,7780 억,,2997508171,N,N,2593995,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 20250407 160205 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53200 -2900 5 -5.17 1713267323500 31992294 135.98 53300 54100 53100 72900 39300 56100 53552.65 50.51 0 -7855960 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3149247 10.75 0.92 12 0.54 4950.00 57930.00 88800 20240711 -40.09 49900 20241114 6.61 62000 -14.19 20250327 50800 4.72 20250203 88800 -40.09 20240711 49900 6.61 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 2609905 N 00 N
3 20250407 150207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53500 -2600 5 -4.63 1497724088200 27944734 118.78 53300 54100 53100 72900 39300 56100 53595.88 50.51 0 -7459224 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3167006 10.81 0.92 12 0.47 4950.00 57930.00 88800 20240711 -39.75 49900 20241114 7.21 62000 -13.71 20250327 50800 5.31 20250203 88800 -39.75 20240711 49900 7.21 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
4 20250407 140206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53400 -2700 5 -4.81 1316561657550 24553036 104.36 53300 54100 53100 72900 39300 56100 53621.07 50.51 0 -6762258 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3161087 10.79 0.92 12 0.41 4950.00 57930.00 88800 20240711 -39.86 49900 20241114 7.01 62000 -13.87 20250327 50800 5.12 20250203 88800 -39.86 20240711 49900 7.01 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
5 20250407 130205 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53700 -2400 5 -4.28 1146254968250 21370891 90.84 53300 54100 53100 72900 39300 56100 53636.20 50.51 0 -5909196 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3178846 10.85 0.93 12 0.36 4950.00 57930.00 88800 20240711 -39.53 49900 20241114 7.62 62000 -13.39 20250327 50800 5.71 20250203 88800 -39.53 20240711 49900 7.62 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
6 20250407 120206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53750 -2350 5 -4.19 1040659158950 19403034 82.47 53300 54100 53100 72900 39300 56100 53633.76 50.51 0 -5399641 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3181805 10.86 0.93 12 0.33 4950.00 57930.00 88800 20240711 -39.47 49900 20241114 7.72 62000 -13.31 20250327 50800 5.81 20250203 88800 -39.47 20240711 49900 7.72 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
7 20250407 110206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53800 -2300 5 -4.10 866763129650 16172015 68.74 53300 54100 53100 72900 39300 56100 53596.39 50.51 0 -4762484 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3184765 10.87 0.93 12 0.27 4950.00 57930.00 88800 20240711 -39.41 49900 20241114 7.82 62000 -13.23 20250327 50800 5.91 20250203 88800 -39.41 20240711 49900 7.82 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
8 20250407 100206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53700 -2400 5 -4.28 596029593650 11133347 47.32 53300 54100 53100 72900 39300 56100 53535.38 50.51 0 -2548980 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3178846 10.85 0.93 12 0.19 4950.00 57930.00 88800 20240711 -39.53 49900 20241114 7.62 62000 -13.39 20250327 50800 5.71 20250203 88800 -39.53 20240711 49900 7.62 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
9 20250407 090206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53400 -2700 5 -4.81 178734909750 3351722 14.25 53300 53700 53100 72900 39300 56100 53325.77 50.51 0 -1283160 59166 57632 56666 55132 54166 57150 54650 7780 16800 100 41510 100 1 5919637922 3161087 10.79 0.92 12 0.06 4950.00 57930.00 88800 20240711 -39.86 49900 20241114 7.01 62000 -13.87 20250327 50800 5.12 20250203 88800 -39.86 20240711 49900 7.01 20241114 0.19 Y 005930 100 7780 억 2990069334 N N 1494937 N 00 N
10 20250404 160206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56100 -1500 5 -2.60 1330710237050 23527139 120.60 56200 58200 55700 74800 40400 57600 56560.75 50.64 0 -3610997 58333 57966 57433 57066 56533 58150 57250 7780 17200 100 42620 100 1 5919637922 3320917 11.33 0.97 12 0.40 4950.00 57930.00 88800 20240711 -36.82 49900 20241114 12.42 62000 -9.52 20250327 50800 10.43 20250203 88800 -36.82 20240711 49900 12.42 20241114 0.19 Y 005930 100 7780 억 2997508171 N N 1494937 N 00 N
11 20250404 150206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56000 -1600 5 -2.78 1176490068400 20774847 106.49 56200 58200 55700 74800 40400 57600 56630.50 50.64 0 -3431548 58333 57966 57433 57066 56533 58150 57250 7780 17200 100 42620 100 1 5919637922 3314997 11.31 0.97 12 0.35 4950.00 57930.00 88800 20240711 -36.94 49900 20241114 12.22 62000 -9.68 20250327 50800 10.24 20250203 88800 -36.94 20240711 49900 12.22 20241114 0.19 Y 005930 100 7780 억 2997508171 N N 2593995 N 00 N
12 20250404 140207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56200 -1400 5 -2.43 928512767850 16343572 83.78 56200 58200 56100 74800 40400 57600 56812.10 50.64 0 -2080753 58333 57966 57433 57066 56533 58150 57250 7780 17200 100 42620 100 1 5919637922 3326837 11.35 0.97 12 0.28 4950.00 57930.00 88800 20240711 -36.71 49900 20241114 12.63 62000 -9.35 20250327 50800 10.63 20250203 88800 -36.71 20240711 49900 12.63 20241114 0.19 Y 005930 100 7780 억 2997508171 N N 2593995 N 00 N