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
011930/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
20250407,160246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1110,-75,5,-6.33,1129057873,997730,130.73,1167,1184,1110,1540,830,1185,1131.70,4.91,0,-351021,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2285,-16.32,0.95,12,0.48,-68.00,1171.00,2590,20240405,-57.14,1030,20241209,7.77,1396,-20.49,20250207,1110,0.00,20250407,2450,-54.69,20240529,1030,7.77,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,57922,N,00,N
20250407,150249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1120,-65,5,-5.49,904896941,797359,104.48,1167,1184,1120,1540,830,1185,1134.87,4.91,0,-283862,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2305,-16.47,0.96,12,0.39,-68.00,1171.00,2590,20240405,-56.76,1030,20241209,8.74,1396,-19.77,20250207,1120,0.00,20250407,2450,-54.29,20240529,1030,8.74,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250407,140248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1127,-58,5,-4.89,794105747,698830,91.57,1167,1184,1122,1540,830,1185,1136.34,4.91,0,-280643,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2320,-16.57,0.96,12,0.34,-68.00,1171.00,2590,20240405,-56.49,1030,20241209,9.42,1396,-19.27,20250207,1122,0.45,20250407,2450,-54.00,20240529,1030,9.42,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250407,130247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1128,-57,5,-4.81,653547750,575123,75.36,1167,1184,1122,1540,830,1185,1136.36,4.91,0,-252138,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2322,-16.59,0.96,12,0.28,-68.00,1171.00,2590,20240405,-56.45,1030,20241209,9.51,1396,-19.20,20250207,1122,0.53,20250407,2450,-53.96,20240529,1030,9.51,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250407,120247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1133,-52,5,-4.39,558826700,491087,64.35,1167,1184,1122,1540,830,1185,1137.94,4.91,0,-227480,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2332,-16.66,0.97,12,0.24,-68.00,1171.00,2590,20240405,-56.25,1030,20241209,10.00,1396,-18.84,20250207,1122,0.98,20250407,2450,-53.76,20240529,1030,10.00,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250407,110247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1137,-48,5,-4.05,496651292,436365,57.18,1167,1184,1122,1540,830,1185,1138.16,4.91,0,-213380,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2340,-16.72,0.97,12,0.21,-68.00,1171.00,2590,20240405,-56.10,1030,20241209,10.39,1396,-18.55,20250207,1122,1.34,20250407,2450,-53.59,20240529,1030,10.39,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250407,100247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1128,-57,5,-4.81,386761557,339328,44.46,1167,1184,1122,1540,830,1185,1139.79,4.91,0,-203128,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2322,-16.59,0.96,12,0.16,-68.00,1171.00,2590,20240405,-56.45,1030,20241209,9.51,1396,-19.20,20250207,1122,0.53,20250407,2450,-53.96,20240529,1030,9.51,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250407,090248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1152,-33,5,-2.78,23355379,20035,2.63,1167,1184,1152,1540,830,1185,1165.73,4.91,0,-6888,1236,1210,1170,1144,1104,1223,1157,1030,355,500,870,1,1,205848151,2371,-16.94,0.98,12,0.01,-68.00,1171.00,2590,20240405,-55.52,1030,20241209,11.84,1396,-17.48,20250207,1122,2.67,20250403,2450,-52.98,20240529,1030,11.84,20241209,2.27,Y,011930,500,1030 억,,10101778,N,N,68847,N,00,N
20250404,160247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1185,39,2,3.40,886868508,755952,189.28,1136,1196,1130,1489,803,1146,1173.16,4.85,0,93129,1178,1162,1142,1126,1106,1170,1134,1030,343,500,840,1,1,205848151,2439,-17.43,1.01,12,0.37,-68.00,1171.00,2590,20240405,-54.25,1030,20241209,15.05,1396,-15.11,20250207,1122,5.61,20250403,2590,-54.25,20240405,1030,15.05,20241209,2.26,Y,011930,500,1030 억,,9993729,N,N,68847,N,00,N
20250404,150248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1179,33,2,2.88,806424321,687900,172.24,1136,1196,1130,1489,803,1146,1172.30,4.85,0,87405,1178,1162,1142,1126,1106,1170,1134,1030,343,500,840,1,1,205848151,2427,-17.34,1.01,12,0.33,-68.00,1171.00,2590,20240405,-54.48,1030,20241209,14.47,1396,-15.54,20250207,1122,5.08,20250403,2590,-54.48,20240405,1030,14.47,20241209,2.26,Y,011930,500,1030 억,,9993729,N,N,46515,N,00,N
20250404,140249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1168,22,2,1.92,745043498,635462,159.11,1136,1196,1130,1489,803,1146,1172.44,4.85,0,74274,1178,1162,1142,1126,1106,1170,1134,1030,343,500,840,1,1,205848151,2404,-17.18,1.00,12,0.31,-68.00,1171.00,2590,20240405,-54.90,1030,20241209,13.40,1396,-16.33,20250207,1122,4.10,20250403,2590,-54.90,20240405,1030,13.40,20241209,2.26,Y,011930,500,1030 억,,9993729,N,N,46515,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 160246 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1110 -75 5 -6.33 1129057873 997730 130.73 1167 1184 1110 1540 830 1185 1131.70 4.91 0 -351021 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2285 -16.32 0.95 12 0.48 -68.00 1171.00 2590 20240405 -57.14 1030 20241209 7.77 1396 -20.49 20250207 1110 0.00 20250407 2450 -54.69 20240529 1030 7.77 20241209 2.27 Y 011930 500 1030 억 10101778 N N 57922 N 00 N
3 20250407 150249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1120 -65 5 -5.49 904896941 797359 104.48 1167 1184 1120 1540 830 1185 1134.87 4.91 0 -283862 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2305 -16.47 0.96 12 0.39 -68.00 1171.00 2590 20240405 -56.76 1030 20241209 8.74 1396 -19.77 20250207 1120 0.00 20250407 2450 -54.29 20240529 1030 8.74 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
4 20250407 140248 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1127 -58 5 -4.89 794105747 698830 91.57 1167 1184 1122 1540 830 1185 1136.34 4.91 0 -280643 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2320 -16.57 0.96 12 0.34 -68.00 1171.00 2590 20240405 -56.49 1030 20241209 9.42 1396 -19.27 20250207 1122 0.45 20250407 2450 -54.00 20240529 1030 9.42 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
5 20250407 130247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1128 -57 5 -4.81 653547750 575123 75.36 1167 1184 1122 1540 830 1185 1136.36 4.91 0 -252138 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2322 -16.59 0.96 12 0.28 -68.00 1171.00 2590 20240405 -56.45 1030 20241209 9.51 1396 -19.20 20250207 1122 0.53 20250407 2450 -53.96 20240529 1030 9.51 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
6 20250407 120247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1133 -52 5 -4.39 558826700 491087 64.35 1167 1184 1122 1540 830 1185 1137.94 4.91 0 -227480 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2332 -16.66 0.97 12 0.24 -68.00 1171.00 2590 20240405 -56.25 1030 20241209 10.00 1396 -18.84 20250207 1122 0.98 20250407 2450 -53.76 20240529 1030 10.00 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
7 20250407 110247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1137 -48 5 -4.05 496651292 436365 57.18 1167 1184 1122 1540 830 1185 1138.16 4.91 0 -213380 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2340 -16.72 0.97 12 0.21 -68.00 1171.00 2590 20240405 -56.10 1030 20241209 10.39 1396 -18.55 20250207 1122 1.34 20250407 2450 -53.59 20240529 1030 10.39 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
8 20250407 100247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1128 -57 5 -4.81 386761557 339328 44.46 1167 1184 1122 1540 830 1185 1139.79 4.91 0 -203128 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2322 -16.59 0.96 12 0.16 -68.00 1171.00 2590 20240405 -56.45 1030 20241209 9.51 1396 -19.20 20250207 1122 0.53 20250407 2450 -53.96 20240529 1030 9.51 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
9 20250407 090248 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1152 -33 5 -2.78 23355379 20035 2.63 1167 1184 1152 1540 830 1185 1165.73 4.91 0 -6888 1236 1210 1170 1144 1104 1223 1157 1030 355 500 870 1 1 205848151 2371 -16.94 0.98 12 0.01 -68.00 1171.00 2590 20240405 -55.52 1030 20241209 11.84 1396 -17.48 20250207 1122 2.67 20250403 2450 -52.98 20240529 1030 11.84 20241209 2.27 Y 011930 500 1030 억 10101778 N N 68847 N 00 N
10 20250404 160247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1185 39 2 3.40 886868508 755952 189.28 1136 1196 1130 1489 803 1146 1173.16 4.85 0 93129 1178 1162 1142 1126 1106 1170 1134 1030 343 500 840 1 1 205848151 2439 -17.43 1.01 12 0.37 -68.00 1171.00 2590 20240405 -54.25 1030 20241209 15.05 1396 -15.11 20250207 1122 5.61 20250403 2590 -54.25 20240405 1030 15.05 20241209 2.26 Y 011930 500 1030 억 9993729 N N 68847 N 00 N
11 20250404 150248 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1179 33 2 2.88 806424321 687900 172.24 1136 1196 1130 1489 803 1146 1172.30 4.85 0 87405 1178 1162 1142 1126 1106 1170 1134 1030 343 500 840 1 1 205848151 2427 -17.34 1.01 12 0.33 -68.00 1171.00 2590 20240405 -54.48 1030 20241209 14.47 1396 -15.54 20250207 1122 5.08 20250403 2590 -54.48 20240405 1030 14.47 20241209 2.26 Y 011930 500 1030 억 9993729 N N 46515 N 00 N
12 20250404 140249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1168 22 2 1.92 745043498 635462 159.11 1136 1196 1130 1489 803 1146 1172.44 4.85 0 74274 1178 1162 1142 1126 1106 1170 1134 1030 343 500 840 1 1 205848151 2404 -17.18 1.00 12 0.31 -68.00 1171.00 2590 20240405 -54.90 1030 20241209 13.40 1396 -16.33 20250207 1122 4.10 20250403 2590 -54.90 20240405 1030 13.40 20241209 2.26 Y 011930 500 1030 억 9993729 N N 46515 N 00 N