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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2320,-20,5,-0.85,266999941,115697,53.11,2335,2340,2275,3040,1640,2340,2307.75,1.87,0,12972,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,849,12.89,0.78,12,0.32,180.00,2973.00,4600,20240502,-49.57,1790,20250114,29.61,3290,-29.48,20250220,1790,29.61,20250114,4600,-49.57,20240502,1790,29.61,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,27541,N,00,N
20250422,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,-25,5,-1.07,259488196,112452,51.63,2335,2340,2275,3040,1640,2340,2307.55,1.87,0,13287,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,847,12.86,0.78,12,0.31,180.00,2973.00,4600,20240502,-49.67,1790,20250114,29.33,3290,-29.64,20250220,1790,29.33,20250114,4600,-49.67,20240502,1790,29.33,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250422,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,-25,5,-1.07,219099161,94972,43.60,2335,2340,2275,3040,1640,2340,2306.99,1.87,0,8065,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,847,12.86,0.78,12,0.26,180.00,2973.00,4600,20240502,-49.67,1790,20250114,29.33,3290,-29.64,20250220,1790,29.33,20250114,4600,-49.67,20240502,1790,29.33,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250422,130255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2300,-40,5,-1.71,188899731,81868,37.58,2335,2340,2275,3040,1640,2340,2307.37,1.87,0,4505,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,841,12.78,0.77,12,0.22,180.00,2973.00,4600,20240502,-50.00,1790,20250114,28.49,3290,-30.09,20250220,1790,28.49,20250114,4600,-50.00,20240502,1790,28.49,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250422,120255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2305,-35,5,-1.50,166842281,72292,33.19,2335,2340,2275,3040,1640,2340,2307.89,1.87,0,9201,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,843,12.81,0.78,12,0.20,180.00,2973.00,4600,20240502,-49.89,1790,20250114,28.77,3290,-29.94,20250220,1790,28.77,20250114,4600,-49.89,20240502,1790,28.77,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250422,110255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,-30,5,-1.28,112108690,48517,22.27,2335,2340,2275,3040,1640,2340,2310.71,1.87,0,10865,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,845,12.83,0.78,12,0.13,180.00,2973.00,4600,20240502,-49.78,1790,20250114,29.05,3290,-29.79,20250220,1790,29.05,20250114,4600,-49.78,20240502,1790,29.05,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250422,100255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,-25,5,-1.07,70369465,30487,14.00,2335,2340,2275,3040,1640,2340,2308.18,1.87,0,2636,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,847,12.86,0.78,12,0.08,180.00,2973.00,4600,20240502,-49.67,1790,20250114,29.33,3290,-29.64,20250220,1790,29.33,20250114,4600,-49.67,20240502,1790,29.33,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250422,090256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2330,-10,5,-0.43,1759205,754,0.35,2335,2335,2320,3040,1640,2340,2333.14,1.87,0,-95,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,852,12.94,0.78,12,0.00,180.00,2973.00,4600,20240502,-49.35,1790,20250114,30.17,3290,-29.18,20250220,1790,30.17,20250114,4600,-49.35,20240502,1790,30.17,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N
20250421,160250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2340,-55,5,-2.30,505999581,217804,175.76,2395,2410,2250,3110,1680,2395,2323.19,1.69,0,66149,2478,2436,2368,2326,2258,2457,2347,914,715,2500,1480,5,1,36574394,856,13.00,0.79,12,0.60,180.00,2973.00,4600,20240502,-49.13,1790,20250114,30.73,3290,-28.88,20250220,1790,30.73,20250114,4600,-49.13,20240502,1790,30.73,20250114,1.72,Y,011690,2500,914 억,,619231,N,N,2830,N,00,N
20250421,150254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2350,-45,5,-1.88,495505392,213317,172.14,2395,2410,2250,3110,1680,2395,2322.86,1.69,0,67712,2478,2436,2368,2326,2258,2457,2347,914,715,2500,1480,5,1,36574394,859,13.06,0.79,12,0.58,180.00,2973.00,4600,20240502,-48.91,1790,20250114,31.28,3290,-28.57,20250220,1790,31.28,20250114,4600,-48.91,20240502,1790,31.28,20250114,1.72,Y,011690,2500,914 억,,619231,N,N,4748,N,00,N
20250421,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2345,-50,5,-2.09,486141865,209318,168.92,2395,2410,2250,3110,1680,2395,2322.50,1.69,0,68885,2478,2436,2368,2326,2258,2457,2347,914,715,2500,1480,5,1,36574394,858,13.03,0.79,12,0.57,180.00,2973.00,4600,20240502,-49.02,1790,20250114,31.01,3290,-28.72,20250220,1790,31.01,20250114,4600,-49.02,20240502,1790,31.01,20250114,1.72,Y,011690,2500,914 억,,619231,N,N,4748,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 20250422 160251 57 100.00 KOSPI 전기·전자 N N N N N 2320 -20 5 -0.85 266999941 115697 53.11 2335 2340 2275 3040 1640 2340 2307.75 1.87 0 12972 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 849 12.89 0.78 12 0.32 180.00 2973.00 4600 20240502 -49.57 1790 20250114 29.61 3290 -29.48 20250220 1790 29.61 20250114 4600 -49.57 20240502 1790 29.61 20250114 1.70 Y 011690 2500 914 억 684384 N N 27541 N 00 N
3 20250422 150255 57 100.00 KOSPI 전기·전자 N N N N N 2315 -25 5 -1.07 259488196 112452 51.63 2335 2340 2275 3040 1640 2340 2307.55 1.87 0 13287 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 847 12.86 0.78 12 0.31 180.00 2973.00 4600 20240502 -49.67 1790 20250114 29.33 3290 -29.64 20250220 1790 29.33 20250114 4600 -49.67 20240502 1790 29.33 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
4 20250422 140255 57 100.00 KOSPI 전기·전자 N N N N N 2315 -25 5 -1.07 219099161 94972 43.60 2335 2340 2275 3040 1640 2340 2306.99 1.87 0 8065 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 847 12.86 0.78 12 0.26 180.00 2973.00 4600 20240502 -49.67 1790 20250114 29.33 3290 -29.64 20250220 1790 29.33 20250114 4600 -49.67 20240502 1790 29.33 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
5 20250422 130255 57 100.00 KOSPI 전기·전자 N N N N N 2300 -40 5 -1.71 188899731 81868 37.58 2335 2340 2275 3040 1640 2340 2307.37 1.87 0 4505 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 841 12.78 0.77 12 0.22 180.00 2973.00 4600 20240502 -50.00 1790 20250114 28.49 3290 -30.09 20250220 1790 28.49 20250114 4600 -50.00 20240502 1790 28.49 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
6 20250422 120255 57 100.00 KOSPI 전기·전자 N N N N N 2305 -35 5 -1.50 166842281 72292 33.19 2335 2340 2275 3040 1640 2340 2307.89 1.87 0 9201 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 843 12.81 0.78 12 0.20 180.00 2973.00 4600 20240502 -49.89 1790 20250114 28.77 3290 -29.94 20250220 1790 28.77 20250114 4600 -49.89 20240502 1790 28.77 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
7 20250422 110255 57 100.00 KOSPI 전기·전자 N N N N N 2310 -30 5 -1.28 112108690 48517 22.27 2335 2340 2275 3040 1640 2340 2310.71 1.87 0 10865 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 845 12.83 0.78 12 0.13 180.00 2973.00 4600 20240502 -49.78 1790 20250114 29.05 3290 -29.79 20250220 1790 29.05 20250114 4600 -49.78 20240502 1790 29.05 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
8 20250422 100255 57 100.00 KOSPI 전기·전자 N N N N N 2315 -25 5 -1.07 70369465 30487 14.00 2335 2340 2275 3040 1640 2340 2308.18 1.87 0 2636 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 847 12.86 0.78 12 0.08 180.00 2973.00 4600 20240502 -49.67 1790 20250114 29.33 3290 -29.64 20250220 1790 29.33 20250114 4600 -49.67 20240502 1790 29.33 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
9 20250422 090256 57 100.00 KOSPI 전기·전자 N N N N N 2330 -10 5 -0.43 1759205 754 0.35 2335 2335 2320 3040 1640 2340 2333.14 1.87 0 -95 2493 2416 2333 2256 2173 2375 2215 914 700 2500 1450 5 1 36574394 852 12.94 0.78 12 0.00 180.00 2973.00 4600 20240502 -49.35 1790 20250114 30.17 3290 -29.18 20250220 1790 30.17 20250114 4600 -49.35 20240502 1790 30.17 20250114 1.70 Y 011690 2500 914 억 684384 N N 2830 N 00 N
10 20250421 160250 57 100.00 KOSPI 전기·전자 N N N N N 2340 -55 5 -2.30 505999581 217804 175.76 2395 2410 2250 3110 1680 2395 2323.19 1.69 0 66149 2478 2436 2368 2326 2258 2457 2347 914 715 2500 1480 5 1 36574394 856 13.00 0.79 12 0.60 180.00 2973.00 4600 20240502 -49.13 1790 20250114 30.73 3290 -28.88 20250220 1790 30.73 20250114 4600 -49.13 20240502 1790 30.73 20250114 1.72 Y 011690 2500 914 억 619231 N N 2830 N 00 N
11 20250421 150254 57 100.00 KOSPI 전기·전자 N N N N N 2350 -45 5 -1.88 495505392 213317 172.14 2395 2410 2250 3110 1680 2395 2322.86 1.69 0 67712 2478 2436 2368 2326 2258 2457 2347 914 715 2500 1480 5 1 36574394 859 13.06 0.79 12 0.58 180.00 2973.00 4600 20240502 -48.91 1790 20250114 31.28 3290 -28.57 20250220 1790 31.28 20250114 4600 -48.91 20240502 1790 31.28 20250114 1.72 Y 011690 2500 914 억 619231 N N 4748 N 00 N
12 20250421 140255 57 100.00 KOSPI 전기·전자 N N N N N 2345 -50 5 -2.09 486141865 209318 168.92 2395 2410 2250 3110 1680 2395 2322.50 1.69 0 68885 2478 2436 2368 2326 2258 2457 2347 914 715 2500 1480 5 1 36574394 858 13.03 0.79 12 0.57 180.00 2973.00 4600 20240502 -49.02 1790 20250114 31.01 3290 -28.72 20250220 1790 31.01 20250114 4600 -49.02 20240502 1790 31.01 20250114 1.72 Y 011690 2500 914 억 619231 N N 4748 N 00 N