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
011690/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
20250407,160244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1951,-149,5,-7.10,258645437,131277,98.60,2040,2050,1942,2730,1470,2100,1970.25,1.38,0,-34304,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,714,10.84,0.66,12,0.36,180.00,2973.00,4600,20240502,-57.59,1790,20250114,8.99,3290,-40.70,20250220,1790,8.99,20250114,4600,-57.59,20240502,1790,8.99,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,381,N,00,N
20250407,150247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1969,-131,5,-6.24,200172324,101359,76.13,2040,2050,1950,2730,1470,2100,1974.88,1.38,0,-30007,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,720,10.94,0.66,12,0.28,180.00,2973.00,4600,20240502,-57.20,1790,20250114,10.00,3290,-40.15,20250220,1790,10.00,20250114,4600,-57.20,20240502,1790,10.00,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250407,140247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1974,-126,5,-6.00,152704613,77190,57.97,2040,2050,1950,2730,1470,2100,1978.29,1.38,0,-24504,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,722,10.97,0.66,12,0.21,180.00,2973.00,4600,20240502,-57.09,1790,20250114,10.28,3290,-40.00,20250220,1790,10.28,20250114,4600,-57.09,20240502,1790,10.28,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250407,130245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1985,-115,5,-5.48,127269051,64288,48.28,2040,2050,1950,2730,1470,2100,1979.67,1.38,0,-15012,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,726,11.03,0.67,12,0.18,180.00,2973.00,4600,20240502,-56.85,1790,20250114,10.89,3290,-39.67,20250220,1790,10.89,20250114,4600,-56.85,20240502,1790,10.89,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250407,120246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1991,-109,5,-5.19,115359010,58278,43.77,2040,2050,1950,2730,1470,2100,1979.46,1.38,0,-10373,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,728,11.06,0.67,12,0.16,180.00,2973.00,4600,20240502,-56.72,1790,20250114,11.23,3290,-39.48,20250220,1790,11.23,20250114,4600,-56.72,20240502,1790,11.23,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250407,110246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1983,-117,5,-5.57,97599239,49331,37.05,2040,2050,1950,2730,1470,2100,1978.45,1.38,0,-11585,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,725,11.02,0.67,12,0.13,180.00,2973.00,4600,20240502,-56.89,1790,20250114,10.78,3290,-39.73,20250220,1790,10.78,20250114,4600,-56.89,20240502,1790,10.78,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250407,100246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1965,-135,5,-6.43,80361518,40625,30.51,2040,2050,1950,2730,1470,2100,1978.13,1.38,0,-8726,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,1,1,36574394,719,10.92,0.66,12,0.11,180.00,2973.00,4600,20240502,-57.28,1790,20250114,9.78,3290,-40.27,20250220,1790,9.78,20250114,4600,-57.28,20240502,1790,9.78,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250407,090246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2025,-75,5,-3.57,5376490,2636,1.98,2040,2050,2020,2730,1470,2100,2039.62,1.38,0,-1363,2216,2157,2101,2042,1986,2187,2072,914,630,2500,1300,5,1,36574394,741,11.25,0.68,12,0.01,180.00,2973.00,4600,20240502,-55.98,1790,20250114,13.13,3290,-38.45,20250220,1790,13.13,20250114,4600,-55.98,20240502,1790,13.13,20250114,1.92,Y,011690,2500,914 억,,505314,N,N,1778,N,00,N
20250404,160245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-20,5,-0.94,274163430,131793,170.59,2060,2160,2045,2755,1485,2120,2080.25,1.39,0,-2616,2206,2162,2126,2082,2046,2185,2105,914,635,2500,1310,5,1,36574394,768,11.67,0.71,12,0.36,180.00,2973.00,4600,20240502,-54.35,1790,20250114,17.32,3290,-36.17,20250220,1790,17.32,20250114,4600,-54.35,20240502,1790,17.32,20250114,1.89,Y,011690,2500,914 억,,507704,N,N,1778,N,00,N
20250404,150246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2085,-35,5,-1.65,256650830,123421,159.75,2060,2160,2045,2755,1485,2120,2079.47,1.39,0,-3201,2206,2162,2126,2082,2046,2185,2105,914,635,2500,1310,5,1,36574394,763,11.58,0.70,12,0.34,180.00,2973.00,4600,20240502,-54.67,1790,20250114,16.48,3290,-36.63,20250220,1790,16.48,20250114,4600,-54.67,20240502,1790,16.48,20250114,1.89,Y,011690,2500,914 억,,507704,N,N,544,N,00,N
20250404,140247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2055,-65,5,-3.07,197061945,94441,122.24,2060,2160,2050,2755,1485,2120,2086.61,1.39,0,-7259,2206,2162,2126,2082,2046,2185,2105,914,635,2500,1310,5,1,36574394,752,11.42,0.69,12,0.26,180.00,2973.00,4600,20240502,-55.33,1790,20250114,14.80,3290,-37.54,20250220,1790,14.80,20250114,4600,-55.33,20240502,1790,14.80,20250114,1.89,Y,011690,2500,914 억,,507704,N,N,544,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 160244 57 100.00 KOSPI 전기·전자 N N N N N 1951 -149 5 -7.10 258645437 131277 98.60 2040 2050 1942 2730 1470 2100 1970.25 1.38 0 -34304 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 714 10.84 0.66 12 0.36 180.00 2973.00 4600 20240502 -57.59 1790 20250114 8.99 3290 -40.70 20250220 1790 8.99 20250114 4600 -57.59 20240502 1790 8.99 20250114 1.92 Y 011690 2500 914 억 505314 N N 381 N 00 N
3 20250407 150247 57 100.00 KOSPI 전기·전자 N N N N N 1969 -131 5 -6.24 200172324 101359 76.13 2040 2050 1950 2730 1470 2100 1974.88 1.38 0 -30007 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 720 10.94 0.66 12 0.28 180.00 2973.00 4600 20240502 -57.20 1790 20250114 10.00 3290 -40.15 20250220 1790 10.00 20250114 4600 -57.20 20240502 1790 10.00 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
4 20250407 140247 57 100.00 KOSPI 전기·전자 N N N N N 1974 -126 5 -6.00 152704613 77190 57.97 2040 2050 1950 2730 1470 2100 1978.29 1.38 0 -24504 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 722 10.97 0.66 12 0.21 180.00 2973.00 4600 20240502 -57.09 1790 20250114 10.28 3290 -40.00 20250220 1790 10.28 20250114 4600 -57.09 20240502 1790 10.28 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
5 20250407 130245 57 100.00 KOSPI 전기·전자 N N N N N 1985 -115 5 -5.48 127269051 64288 48.28 2040 2050 1950 2730 1470 2100 1979.67 1.38 0 -15012 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 726 11.03 0.67 12 0.18 180.00 2973.00 4600 20240502 -56.85 1790 20250114 10.89 3290 -39.67 20250220 1790 10.89 20250114 4600 -56.85 20240502 1790 10.89 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
6 20250407 120246 57 100.00 KOSPI 전기·전자 N N N N N 1991 -109 5 -5.19 115359010 58278 43.77 2040 2050 1950 2730 1470 2100 1979.46 1.38 0 -10373 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 728 11.06 0.67 12 0.16 180.00 2973.00 4600 20240502 -56.72 1790 20250114 11.23 3290 -39.48 20250220 1790 11.23 20250114 4600 -56.72 20240502 1790 11.23 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
7 20250407 110246 57 100.00 KOSPI 전기·전자 N N N N N 1983 -117 5 -5.57 97599239 49331 37.05 2040 2050 1950 2730 1470 2100 1978.45 1.38 0 -11585 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 725 11.02 0.67 12 0.13 180.00 2973.00 4600 20240502 -56.89 1790 20250114 10.78 3290 -39.73 20250220 1790 10.78 20250114 4600 -56.89 20240502 1790 10.78 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
8 20250407 100246 57 100.00 KOSPI 전기·전자 N N N N N 1965 -135 5 -6.43 80361518 40625 30.51 2040 2050 1950 2730 1470 2100 1978.13 1.38 0 -8726 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 1 1 36574394 719 10.92 0.66 12 0.11 180.00 2973.00 4600 20240502 -57.28 1790 20250114 9.78 3290 -40.27 20250220 1790 9.78 20250114 4600 -57.28 20240502 1790 9.78 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
9 20250407 090246 57 100.00 KOSPI 전기·전자 N N N N N 2025 -75 5 -3.57 5376490 2636 1.98 2040 2050 2020 2730 1470 2100 2039.62 1.38 0 -1363 2216 2157 2101 2042 1986 2187 2072 914 630 2500 1300 5 1 36574394 741 11.25 0.68 12 0.01 180.00 2973.00 4600 20240502 -55.98 1790 20250114 13.13 3290 -38.45 20250220 1790 13.13 20250114 4600 -55.98 20240502 1790 13.13 20250114 1.92 Y 011690 2500 914 억 505314 N N 1778 N 00 N
10 20250404 160245 57 100.00 KOSPI 전기·전자 N N N N N 2100 -20 5 -0.94 274163430 131793 170.59 2060 2160 2045 2755 1485 2120 2080.25 1.39 0 -2616 2206 2162 2126 2082 2046 2185 2105 914 635 2500 1310 5 1 36574394 768 11.67 0.71 12 0.36 180.00 2973.00 4600 20240502 -54.35 1790 20250114 17.32 3290 -36.17 20250220 1790 17.32 20250114 4600 -54.35 20240502 1790 17.32 20250114 1.89 Y 011690 2500 914 억 507704 N N 1778 N 00 N
11 20250404 150246 57 100.00 KOSPI 전기·전자 N N N N N 2085 -35 5 -1.65 256650830 123421 159.75 2060 2160 2045 2755 1485 2120 2079.47 1.39 0 -3201 2206 2162 2126 2082 2046 2185 2105 914 635 2500 1310 5 1 36574394 763 11.58 0.70 12 0.34 180.00 2973.00 4600 20240502 -54.67 1790 20250114 16.48 3290 -36.63 20250220 1790 16.48 20250114 4600 -54.67 20240502 1790 16.48 20250114 1.89 Y 011690 2500 914 억 507704 N N 544 N 00 N
12 20250404 140247 57 100.00 KOSPI 전기·전자 N N N N N 2055 -65 5 -3.07 197061945 94441 122.24 2060 2160 2050 2755 1485 2120 2086.61 1.39 0 -7259 2206 2162 2126 2082 2046 2185 2105 914 635 2500 1310 5 1 36574394 752 11.42 0.69 12 0.26 180.00 2973.00 4600 20240502 -55.33 1790 20250114 14.80 3290 -37.54 20250220 1790 14.80 20250114 4600 -55.33 20240502 1790 14.80 20250114 1.89 Y 011690 2500 914 억 507704 N N 544 N 00 N