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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1281,121,2,10.43,29758508368,22549385,3216.42,1152,1415,1141,1508,812,1160,1319.74,5.25,0,-703694,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2637,-18.84,1.09,12,10.95,-68.00,1171.00,2590,20240405,-50.54,1030,20241209,24.37,1415,-9.47,20250411,1061,20.74,20250409,2450,-47.71,20240529,1030,24.37,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,466612,N,00,N
20250411,150252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1292,132,2,11.38,27014172294,20405960,2910.69,1152,1415,1141,1508,812,1160,1323.84,5.25,0,-650290,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2660,-19.00,1.10,12,9.91,-68.00,1171.00,2590,20240405,-50.12,1030,20241209,25.44,1415,-8.69,20250411,1061,21.77,20250409,2450,-47.27,20240529,1030,25.44,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,140253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1171,11,2,0.95,462914629,399543,56.99,1152,1181,1141,1508,812,1160,1158.61,5.25,0,64959,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2410,-17.22,1.00,12,0.19,-68.00,1171.00,2590,20240405,-54.79,1030,20241209,13.69,1396,-16.12,20250207,1061,10.37,20250409,2450,-52.20,20240529,1030,13.69,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,130253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1172,12,2,1.03,365559299,316632,45.16,1152,1172,1141,1508,812,1160,1154.52,5.25,0,41311,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2413,-17.24,1.00,12,0.15,-68.00,1171.00,2590,20240405,-54.75,1030,20241209,13.79,1396,-16.05,20250207,1061,10.46,20250409,2450,-52.16,20240529,1030,13.79,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,120253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1167,7,2,0.60,309740407,268883,38.35,1152,1167,1141,1508,812,1160,1151.95,5.25,0,31647,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2402,-17.16,1.00,12,0.13,-68.00,1171.00,2590,20240405,-54.94,1030,20241209,13.30,1396,-16.40,20250207,1061,9.99,20250409,2450,-52.37,20240529,1030,13.30,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,110252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1153,-7,5,-0.60,231099627,200958,28.66,1152,1158,1141,1508,812,1160,1149.99,5.25,0,-10044,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2373,-16.96,0.98,12,0.10,-68.00,1171.00,2590,20240405,-55.48,1030,20241209,11.94,1396,-17.41,20250207,1061,8.67,20250409,2450,-52.94,20240529,1030,11.94,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,100253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1147,-13,5,-1.12,144954938,125978,17.97,1152,1158,1141,1508,812,1160,1150.64,5.25,0,-16294,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2361,-16.87,0.98,12,0.06,-68.00,1171.00,2590,20240405,-55.71,1030,20241209,11.36,1396,-17.84,20250207,1061,8.11,20250409,2450,-53.18,20240529,1030,11.36,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,090254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1152,-8,5,-0.69,17061050,14857,2.12,1152,1152,1141,1508,812,1160,1148.35,5.25,0,2621,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2371,-16.94,0.98,12,0.01,-68.00,1171.00,2590,20240405,-55.52,1030,20241209,11.84,1396,-17.48,20250207,1061,8.58,20250409,2450,-52.98,20240529,1030,11.84,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250410,160251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1160,63,2,5.74,803450139,699885,121.55,1146,1165,1127,1426,768,1097,1147.96,5.11,0,322041,1163,1129,1095,1061,1027,1147,1079,1030,329,500,810,1,1,205848151,2388,-17.06,0.99,12,0.34,-68.00,1171.00,2590,20240405,-55.21,1030,20241209,12.62,1396,-16.91,20250207,1061,9.33,20250409,2450,-52.65,20240529,1030,12.62,20241209,2.22,Y,011930,500,1030 억,,10516463,N,N,22639,N,00,N
20250410,150252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1164,67,2,6.11,764269956,666185,115.70,1146,1165,1127,1426,768,1097,1147.23,5.11,0,313788,1163,1129,1095,1061,1027,1147,1079,1030,329,500,810,1,1,205848151,2396,-17.12,0.99,12,0.32,-68.00,1171.00,2590,20240405,-55.06,1030,20241209,13.01,1396,-16.62,20250207,1061,9.71,20250409,2450,-52.49,20240529,1030,13.01,20241209,2.22,Y,011930,500,1030 억,,10516463,N,N,50458,N,00,N
20250410,140252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1161,64,2,5.83,668956398,584223,101.46,1146,1163,1127,1426,768,1097,1145.04,5.11,0,266262,1163,1129,1095,1061,1027,1147,1079,1030,329,500,810,1,1,205848151,2390,-17.07,0.99,12,0.28,-68.00,1171.00,2590,20240405,-55.17,1030,20241209,12.72,1396,-16.83,20250207,1061,9.43,20250409,2450,-52.61,20240529,1030,12.72,20241209,2.22,Y,011930,500,1030 억,,10516463,N,N,50458,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 20250411 160251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1281 121 2 10.43 29758508368 22549385 3216.42 1152 1415 1141 1508 812 1160 1319.74 5.25 0 -703694 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2637 -18.84 1.09 12 10.95 -68.00 1171.00 2590 20240405 -50.54 1030 20241209 24.37 1415 -9.47 20250411 1061 20.74 20250409 2450 -47.71 20240529 1030 24.37 20241209 2.19 Y 011930 500 1030 억 10813779 N N 466612 N 00 N
3 20250411 150252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1292 132 2 11.38 27014172294 20405960 2910.69 1152 1415 1141 1508 812 1160 1323.84 5.25 0 -650290 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2660 -19.00 1.10 12 9.91 -68.00 1171.00 2590 20240405 -50.12 1030 20241209 25.44 1415 -8.69 20250411 1061 21.77 20250409 2450 -47.27 20240529 1030 25.44 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
4 20250411 140253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1171 11 2 0.95 462914629 399543 56.99 1152 1181 1141 1508 812 1160 1158.61 5.25 0 64959 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2410 -17.22 1.00 12 0.19 -68.00 1171.00 2590 20240405 -54.79 1030 20241209 13.69 1396 -16.12 20250207 1061 10.37 20250409 2450 -52.20 20240529 1030 13.69 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
5 20250411 130253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1172 12 2 1.03 365559299 316632 45.16 1152 1172 1141 1508 812 1160 1154.52 5.25 0 41311 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2413 -17.24 1.00 12 0.15 -68.00 1171.00 2590 20240405 -54.75 1030 20241209 13.79 1396 -16.05 20250207 1061 10.46 20250409 2450 -52.16 20240529 1030 13.79 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
6 20250411 120253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1167 7 2 0.60 309740407 268883 38.35 1152 1167 1141 1508 812 1160 1151.95 5.25 0 31647 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2402 -17.16 1.00 12 0.13 -68.00 1171.00 2590 20240405 -54.94 1030 20241209 13.30 1396 -16.40 20250207 1061 9.99 20250409 2450 -52.37 20240529 1030 13.30 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
7 20250411 110252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1153 -7 5 -0.60 231099627 200958 28.66 1152 1158 1141 1508 812 1160 1149.99 5.25 0 -10044 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2373 -16.96 0.98 12 0.10 -68.00 1171.00 2590 20240405 -55.48 1030 20241209 11.94 1396 -17.41 20250207 1061 8.67 20250409 2450 -52.94 20240529 1030 11.94 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
8 20250411 100253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1147 -13 5 -1.12 144954938 125978 17.97 1152 1158 1141 1508 812 1160 1150.64 5.25 0 -16294 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2361 -16.87 0.98 12 0.06 -68.00 1171.00 2590 20240405 -55.71 1030 20241209 11.36 1396 -17.84 20250207 1061 8.11 20250409 2450 -53.18 20240529 1030 11.36 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
9 20250411 090254 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1152 -8 5 -0.69 17061050 14857 2.12 1152 1152 1141 1508 812 1160 1148.35 5.25 0 2621 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 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 1061 8.58 20250409 2450 -52.98 20240529 1030 11.84 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
10 20250410 160251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1160 63 2 5.74 803450139 699885 121.55 1146 1165 1127 1426 768 1097 1147.96 5.11 0 322041 1163 1129 1095 1061 1027 1147 1079 1030 329 500 810 1 1 205848151 2388 -17.06 0.99 12 0.34 -68.00 1171.00 2590 20240405 -55.21 1030 20241209 12.62 1396 -16.91 20250207 1061 9.33 20250409 2450 -52.65 20240529 1030 12.62 20241209 2.22 Y 011930 500 1030 억 10516463 N N 22639 N 00 N
11 20250410 150252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1164 67 2 6.11 764269956 666185 115.70 1146 1165 1127 1426 768 1097 1147.23 5.11 0 313788 1163 1129 1095 1061 1027 1147 1079 1030 329 500 810 1 1 205848151 2396 -17.12 0.99 12 0.32 -68.00 1171.00 2590 20240405 -55.06 1030 20241209 13.01 1396 -16.62 20250207 1061 9.71 20250409 2450 -52.49 20240529 1030 13.01 20241209 2.22 Y 011930 500 1030 억 10516463 N N 50458 N 00 N
12 20250410 140252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1161 64 2 5.83 668956398 584223 101.46 1146 1163 1127 1426 768 1097 1145.04 5.11 0 266262 1163 1129 1095 1061 1027 1147 1079 1030 329 500 810 1 1 205848151 2390 -17.07 0.99 12 0.28 -68.00 1171.00 2590 20240405 -55.17 1030 20241209 12.72 1396 -16.83 20250207 1061 9.43 20250409 2450 -52.61 20240529 1030 12.72 20241209 2.22 Y 011930 500 1030 억 10516463 N N 50458 N 00 N