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
015260/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
20250411,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,6289577,13833,46.04,449,462,449,583,315,449,454.68,0.00,0,-130,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.03,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,4173483,9172,30.53,449,462,449,583,315,449,455.02,0.00,0,-87,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.02,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,140309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,3689598,8102,26.97,449,462,449,583,315,449,455.39,0.00,0,-111,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.02,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,130309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,453,4,2,0.89,3424124,7516,25.02,449,462,449,583,315,449,455.58,0.00,0,-133,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,204,-1.98,0.78,12,0.02,-229.00,584.00,1296,20240419,-65.05,431,20250407,5.10,707,-35.93,20250123,431,5.10,20250407,1296,-65.05,20240419,431,5.10,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,120309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,456,7,2,1.56,3207837,7039,23.43,449,462,449,583,315,449,455.72,0.00,0,-121,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,206,-1.99,0.78,12,0.02,-229.00,584.00,1296,20240419,-64.81,431,20250407,5.80,707,-35.50,20250123,431,5.80,20250407,1296,-64.81,20240419,431,5.80,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,110308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,2999095,6580,21.90,449,462,449,583,315,449,455.79,0.00,0,-115,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.01,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,100309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,455,6,2,1.34,2960035,6494,21.61,449,462,449,583,315,449,455.81,0.00,0,-62,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.99,0.78,12,0.01,-229.00,584.00,1296,20240419,-64.89,431,20250407,5.57,707,-35.64,20250123,431,5.57,20250407,1296,-64.89,20240419,431,5.57,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,090310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,458,9,2,2.00,413116,920,3.06,449,458,449,583,315,449,449.04,0.00,0,0,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,207,-2.00,0.78,12,0.00,-229.00,584.00,1296,20240419,-64.66,431,20250407,6.26,707,-35.22,20250123,431,6.26,20250407,1296,-64.66,20240419,431,6.26,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250410,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,449,12,2,2.75,13523324,30045,136.37,442,463,437,568,306,437,450.10,0.00,0,1452,457,447,442,432,427,444,429,226,131,500,290,1,1,45116894,203,-1.96,0.77,12,0.07,-229.00,584.00,1296,20240419,-65.35,431,20250407,4.18,707,-36.49,20250123,431,4.18,20250407,1296,-65.35,20240419,431,4.18,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250410,150307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,17,2,3.89,12730381,28279,128.35,442,463,437,568,306,437,450.17,0.00,0,1440,457,447,442,432,427,444,429,226,131,500,290,1,1,45116894,205,-1.98,0.78,12,0.06,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,3,N,00,N
20250410,140307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,17,2,3.89,12554316,27891,126.59,442,463,437,568,306,437,450.12,0.00,0,1207,457,447,442,432,427,444,429,226,131,500,290,1,1,45116894,205,-1.98,0.78,12,0.06,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,3,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 160306 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 6289577 13833 46.04 449 462 449 583 315 449 454.68 0.00 0 -130 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.03 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
3 20250411 150308 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 4173483 9172 30.53 449 462 449 583 315 449 455.02 0.00 0 -87 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.02 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
4 20250411 140309 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 3689598 8102 26.97 449 462 449 583 315 449 455.39 0.00 0 -111 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.02 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
5 20250411 130309 57 100.00 KOSPI 전기·전자 N N N N N 453 4 2 0.89 3424124 7516 25.02 449 462 449 583 315 449 455.58 0.00 0 -133 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 204 -1.98 0.78 12 0.02 -229.00 584.00 1296 20240419 -65.05 431 20250407 5.10 707 -35.93 20250123 431 5.10 20250407 1296 -65.05 20240419 431 5.10 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
6 20250411 120309 57 100.00 KOSPI 전기·전자 N N N N N 456 7 2 1.56 3207837 7039 23.43 449 462 449 583 315 449 455.72 0.00 0 -121 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 206 -1.99 0.78 12 0.02 -229.00 584.00 1296 20240419 -64.81 431 20250407 5.80 707 -35.50 20250123 431 5.80 20250407 1296 -64.81 20240419 431 5.80 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
7 20250411 110308 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 2999095 6580 21.90 449 462 449 583 315 449 455.79 0.00 0 -115 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.01 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
8 20250411 100309 57 100.00 KOSPI 전기·전자 N N N N N 455 6 2 1.34 2960035 6494 21.61 449 462 449 583 315 449 455.81 0.00 0 -62 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.99 0.78 12 0.01 -229.00 584.00 1296 20240419 -64.89 431 20250407 5.57 707 -35.64 20250123 431 5.57 20250407 1296 -64.89 20240419 431 5.57 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
9 20250411 090310 57 100.00 KOSPI 전기·전자 N N N N N 458 9 2 2.00 413116 920 3.06 449 458 449 583 315 449 449.04 0.00 0 0 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 207 -2.00 0.78 12 0.00 -229.00 584.00 1296 20240419 -64.66 431 20250407 6.26 707 -35.22 20250123 431 6.26 20250407 1296 -64.66 20240419 431 6.26 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
10 20250410 160307 57 100.00 KOSPI 전기·전자 N N N N N 449 12 2 2.75 13523324 30045 136.37 442 463 437 568 306 437 450.10 0.00 0 1452 457 447 442 432 427 444 429 226 131 500 290 1 1 45116894 203 -1.96 0.77 12 0.07 -229.00 584.00 1296 20240419 -65.35 431 20250407 4.18 707 -36.49 20250123 431 4.18 20250407 1296 -65.35 20240419 431 4.18 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
11 20250410 150307 57 100.00 KOSPI 전기·전자 N N N N N 454 17 2 3.89 12730381 28279 128.35 442 463 437 568 306 437 450.17 0.00 0 1440 457 447 442 432 427 444 429 226 131 500 290 1 1 45116894 205 -1.98 0.78 12 0.06 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 3 N 00 N
12 20250410 140307 57 100.00 KOSPI 전기·전자 N N N N N 454 17 2 3.89 12554316 27891 126.59 442 463 437 568 306 437 450.12 0.00 0 1207 457 447 442 432 427 444 429 226 131 500 290 1 1 45116894 205 -1.98 0.78 12 0.06 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 3 N 00 N