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
011230/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
20250407,160242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3820,-350,5,-8.39,1892623713,470177,503.32,4440,4550,3740,5420,2920,4170,4022.81,5.93,0,-133838,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,646,-8.34,4.07,12,2.78,-458.00,939.00,4850,20240430,-21.24,2490,20241113,53.41,4560,-16.23,20250328,2975,28.40,20250214,4850,-21.24,20240430,2490,53.41,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,9018,N,00,N
20250407,150244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3875,-295,5,-7.07,1835628503,455338,487.44,4440,4550,3740,5420,2920,4170,4028.73,5.93,0,-131532,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,655,-8.46,4.13,12,2.69,-458.00,939.00,4850,20240430,-20.10,2490,20241113,55.62,4560,-15.02,20250328,2975,30.25,20250214,4850,-20.10,20240430,2490,55.62,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250407,140244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3890,-280,5,-6.71,1808077188,448275,479.87,4440,4550,3740,5420,2920,4170,4030.78,5.93,0,-128953,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,658,-8.49,4.14,12,2.65,-458.00,939.00,4850,20240430,-19.79,2490,20241113,56.22,4560,-14.69,20250328,2975,30.76,20250214,4850,-19.79,20240430,2490,56.22,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250407,130243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3860,-310,5,-7.43,1728207763,427706,457.86,4440,4550,3740,5420,2920,4170,4038.03,5.93,0,-120969,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,652,-8.43,4.11,12,2.53,-458.00,939.00,4850,20240430,-20.41,2490,20241113,55.02,4560,-15.35,20250328,2975,29.75,20250214,4850,-20.41,20240430,2490,55.02,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250407,120243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3775,-395,5,-9.47,1593389908,392599,420.27,4440,4550,3740,5420,2920,4170,4056.11,5.93,0,-112088,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,638,-8.24,4.02,12,2.32,-458.00,939.00,4850,20240430,-22.16,2490,20241113,51.61,4560,-17.21,20250328,2975,26.89,20250214,4850,-22.16,20240430,2490,51.61,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250407,110243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3825,-345,5,-8.27,1487291503,364659,390.36,4440,4550,3740,5420,2920,4170,4076.41,5.93,0,-117780,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,647,-8.35,4.07,12,2.16,-458.00,939.00,4850,20240430,-21.13,2490,20241113,53.61,4560,-16.12,20250328,2975,28.57,20250214,4850,-21.13,20240430,2490,53.61,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250407,100243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3855,-315,5,-7.55,1152428558,276696,296.20,4440,4550,3770,5420,2920,4170,4164.80,5.93,0,-96467,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,652,-8.42,4.11,12,1.64,-458.00,939.00,4850,20240430,-20.52,2490,20241113,54.82,4560,-15.46,20250328,2975,29.58,20250214,4850,-20.52,20240430,2490,54.82,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250407,090243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4300,130,2,3.12,429302530,98068,104.98,4440,4550,4245,5420,2920,4170,4397.21,5.93,0,-49865,4283,4226,4113,4056,3943,4255,4085,169,1250,1000,3000,5,1,16902700,727,-9.39,4.58,12,0.58,-458.00,939.00,4850,20240430,-11.34,2490,20241113,72.69,4560,-5.70,20250328,2975,44.54,20250214,4850,-11.34,20240430,2490,72.69,20241113,0.05,Y,011230,1000,169 억,,1002850,N,N,2201,N,00,N
20250404,160243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4170,60,2,1.46,381367270,93411,86.32,4130,4170,4000,5340,2880,4110,4082.68,5.80,0,12335,4533,4321,4188,3976,3843,4255,3910,169,1230,1000,2950,5,1,16902700,705,-9.10,4.44,12,0.55,-458.00,939.00,4850,20240430,-14.02,2490,20241113,67.47,4560,-8.55,20250328,2975,40.17,20250214,4850,-14.02,20240430,2490,67.47,20241113,0.05,Y,011230,1000,169 억,,980594,N,N,2201,N,00,N
20250404,150244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4125,15,2,0.36,355478790,87168,80.55,4130,4170,4000,5340,2880,4110,4078.09,5.80,0,12916,4533,4321,4188,3976,3843,4255,3910,169,1230,1000,2950,5,1,16902700,697,-9.01,4.39,12,0.52,-458.00,939.00,4850,20240430,-14.95,2490,20241113,65.66,4560,-9.54,20250328,2975,38.66,20250214,4850,-14.95,20240430,2490,65.66,20241113,0.05,Y,011230,1000,169 억,,980594,N,N,1354,N,00,N
20250404,140245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4085,-25,5,-0.61,289736760,71092,65.70,4130,4170,4000,5340,2880,4110,4075.52,5.80,0,4065,4533,4321,4188,3976,3843,4255,3910,169,1230,1000,2950,5,1,16902700,690,-8.92,4.35,12,0.42,-458.00,939.00,4850,20240430,-15.77,2490,20241113,64.06,4560,-10.42,20250328,2975,37.31,20250214,4850,-15.77,20240430,2490,64.06,20241113,0.05,Y,011230,1000,169 억,,980594,N,N,1354,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 160242 57 100.00 KOSPI 전기·전자 N N N N N 3820 -350 5 -8.39 1892623713 470177 503.32 4440 4550 3740 5420 2920 4170 4022.81 5.93 0 -133838 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 646 -8.34 4.07 12 2.78 -458.00 939.00 4850 20240430 -21.24 2490 20241113 53.41 4560 -16.23 20250328 2975 28.40 20250214 4850 -21.24 20240430 2490 53.41 20241113 0.05 Y 011230 1000 169 억 1002850 N N 9018 N 00 N
3 20250407 150244 57 100.00 KOSPI 전기·전자 N N N N N 3875 -295 5 -7.07 1835628503 455338 487.44 4440 4550 3740 5420 2920 4170 4028.73 5.93 0 -131532 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 655 -8.46 4.13 12 2.69 -458.00 939.00 4850 20240430 -20.10 2490 20241113 55.62 4560 -15.02 20250328 2975 30.25 20250214 4850 -20.10 20240430 2490 55.62 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
4 20250407 140244 57 100.00 KOSPI 전기·전자 N N N N N 3890 -280 5 -6.71 1808077188 448275 479.87 4440 4550 3740 5420 2920 4170 4030.78 5.93 0 -128953 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 658 -8.49 4.14 12 2.65 -458.00 939.00 4850 20240430 -19.79 2490 20241113 56.22 4560 -14.69 20250328 2975 30.76 20250214 4850 -19.79 20240430 2490 56.22 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
5 20250407 130243 57 100.00 KOSPI 전기·전자 N N N N N 3860 -310 5 -7.43 1728207763 427706 457.86 4440 4550 3740 5420 2920 4170 4038.03 5.93 0 -120969 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 652 -8.43 4.11 12 2.53 -458.00 939.00 4850 20240430 -20.41 2490 20241113 55.02 4560 -15.35 20250328 2975 29.75 20250214 4850 -20.41 20240430 2490 55.02 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
6 20250407 120243 57 100.00 KOSPI 전기·전자 N N N N N 3775 -395 5 -9.47 1593389908 392599 420.27 4440 4550 3740 5420 2920 4170 4056.11 5.93 0 -112088 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 638 -8.24 4.02 12 2.32 -458.00 939.00 4850 20240430 -22.16 2490 20241113 51.61 4560 -17.21 20250328 2975 26.89 20250214 4850 -22.16 20240430 2490 51.61 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
7 20250407 110243 57 100.00 KOSPI 전기·전자 N N N N N 3825 -345 5 -8.27 1487291503 364659 390.36 4440 4550 3740 5420 2920 4170 4076.41 5.93 0 -117780 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 647 -8.35 4.07 12 2.16 -458.00 939.00 4850 20240430 -21.13 2490 20241113 53.61 4560 -16.12 20250328 2975 28.57 20250214 4850 -21.13 20240430 2490 53.61 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
8 20250407 100243 57 100.00 KOSPI 전기·전자 N N N N N 3855 -315 5 -7.55 1152428558 276696 296.20 4440 4550 3770 5420 2920 4170 4164.80 5.93 0 -96467 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 652 -8.42 4.11 12 1.64 -458.00 939.00 4850 20240430 -20.52 2490 20241113 54.82 4560 -15.46 20250328 2975 29.58 20250214 4850 -20.52 20240430 2490 54.82 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
9 20250407 090243 57 100.00 KOSPI 전기·전자 N N N N N 4300 130 2 3.12 429302530 98068 104.98 4440 4550 4245 5420 2920 4170 4397.21 5.93 0 -49865 4283 4226 4113 4056 3943 4255 4085 169 1250 1000 3000 5 1 16902700 727 -9.39 4.58 12 0.58 -458.00 939.00 4850 20240430 -11.34 2490 20241113 72.69 4560 -5.70 20250328 2975 44.54 20250214 4850 -11.34 20240430 2490 72.69 20241113 0.05 Y 011230 1000 169 억 1002850 N N 2201 N 00 N
10 20250404 160243 57 100.00 KOSPI 전기·전자 N N N N N 4170 60 2 1.46 381367270 93411 86.32 4130 4170 4000 5340 2880 4110 4082.68 5.80 0 12335 4533 4321 4188 3976 3843 4255 3910 169 1230 1000 2950 5 1 16902700 705 -9.10 4.44 12 0.55 -458.00 939.00 4850 20240430 -14.02 2490 20241113 67.47 4560 -8.55 20250328 2975 40.17 20250214 4850 -14.02 20240430 2490 67.47 20241113 0.05 Y 011230 1000 169 억 980594 N N 2201 N 00 N
11 20250404 150244 57 100.00 KOSPI 전기·전자 N N N N N 4125 15 2 0.36 355478790 87168 80.55 4130 4170 4000 5340 2880 4110 4078.09 5.80 0 12916 4533 4321 4188 3976 3843 4255 3910 169 1230 1000 2950 5 1 16902700 697 -9.01 4.39 12 0.52 -458.00 939.00 4850 20240430 -14.95 2490 20241113 65.66 4560 -9.54 20250328 2975 38.66 20250214 4850 -14.95 20240430 2490 65.66 20241113 0.05 Y 011230 1000 169 억 980594 N N 1354 N 00 N
12 20250404 140245 57 100.00 KOSPI 전기·전자 N N N N N 4085 -25 5 -0.61 289736760 71092 65.70 4130 4170 4000 5340 2880 4110 4075.52 5.80 0 4065 4533 4321 4188 3976 3843 4255 3910 169 1230 1000 2950 5 1 16902700 690 -8.92 4.35 12 0.42 -458.00 939.00 4850 20240430 -15.77 2490 20241113 64.06 4560 -10.42 20250328 2975 37.31 20250214 4850 -15.77 20240430 2490 64.06 20241113 0.05 Y 011230 1000 169 억 980594 N N 1354 N 00 N