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
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
20250422,160252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1596,273,2,20.63,75131813658,49902334,668.38,1337,1686,1310,1719,927,1323,1504.23,5.06,0,-834357,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,3285,-23.47,1.36,12,24.24,-68.00,1171.00,2450,20240529,-34.86,1030,20241209,54.95,1686,-5.34,20250422,1061,50.42,20250409,2450,-34.86,20240529,1030,54.95,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,793957,N,00,N
20250422,150257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1445,122,2,9.22,28674290641,20312269,272.06,1337,1470,1310,1719,927,1323,1411.68,5.06,0,-827626,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2975,-21.25,1.23,12,9.87,-68.00,1171.00,2450,20240529,-41.02,1030,20241209,40.29,1470,-1.70,20250422,1061,36.19,20250409,2450,-41.02,20240529,1030,40.29,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250422,140257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1388,65,2,4.91,8069885246,5909336,79.15,1337,1405,1310,1719,927,1323,1365.63,5.06,0,3127,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2857,-20.41,1.19,12,2.87,-68.00,1171.00,2450,20240529,-43.35,1030,20241209,34.76,1458,-4.80,20250417,1061,30.82,20250409,2450,-43.35,20240529,1030,34.76,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250422,130256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1378,55,2,4.16,7088213689,5200150,69.65,1337,1405,1310,1719,927,1323,1363.10,5.06,0,-79199,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2837,-20.26,1.18,12,2.53,-68.00,1171.00,2450,20240529,-43.76,1030,20241209,33.79,1458,-5.49,20250417,1061,29.88,20250409,2450,-43.76,20240529,1030,33.79,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250422,120257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1376,53,2,4.01,4806996629,3549889,47.55,1337,1394,1310,1719,927,1323,1354.15,5.06,0,-250222,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2832,-20.24,1.18,12,1.72,-68.00,1171.00,2450,20240529,-43.84,1030,20241209,33.59,1458,-5.62,20250417,1061,29.69,20250409,2450,-43.84,20240529,1030,33.59,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250422,110257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1335,12,2,0.91,1865805364,1403967,18.80,1337,1359,1310,1719,927,1323,1328.96,5.06,0,-104097,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2748,-19.63,1.14,12,0.68,-68.00,1171.00,2450,20240529,-45.51,1030,20241209,29.61,1458,-8.44,20250417,1061,25.82,20250409,2450,-45.51,20240529,1030,29.61,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250422,100257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1320,-3,5,-0.23,1031058333,779297,10.44,1337,1348,1310,1719,927,1323,1323.06,5.06,0,-75419,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2717,-19.41,1.13,12,0.38,-68.00,1171.00,2450,20240529,-46.12,1030,20241209,28.16,1458,-9.47,20250417,1061,24.41,20250409,2450,-46.12,20240529,1030,28.16,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250422,090257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1332,9,2,0.68,139099449,104431,1.40,1337,1348,1323,1719,927,1323,1332.19,5.06,0,-17163,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2742,-19.59,1.14,12,0.05,-68.00,1171.00,2450,20240529,-45.63,1030,20241209,29.32,1458,-8.64,20250417,1061,25.54,20250409,2450,-45.63,20240529,1030,29.32,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N
20250421,160252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1323,12,2,0.92,10124930869,7434300,297.36,1312,1420,1300,1704,918,1311,1361.94,5.25,0,-407792,1370,1340,1318,1288,1266,1329,1277,1030,393,500,970,1,1,205848151,2723,-19.46,1.13,12,3.61,-68.00,1171.00,2450,20240529,-46.00,1030,20241209,28.45,1458,-9.26,20250417,1061,24.69,20250409,2450,-46.00,20240529,1030,28.45,20241209,2.34,Y,011930,500,1030 억,,10802787,N,N,319977,N,00,N
20250421,150256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1326,15,2,1.14,9762966563,7160567,286.41,1312,1420,1300,1704,918,1311,1363.44,5.25,0,-422480,1370,1340,1318,1288,1266,1329,1277,1030,393,500,970,1,1,205848151,2730,-19.50,1.13,12,3.48,-68.00,1171.00,2450,20240529,-45.88,1030,20241209,28.74,1458,-9.05,20250417,1061,24.98,20250409,2450,-45.88,20240529,1030,28.74,20241209,2.34,Y,011930,500,1030 억,,10802787,N,N,317074,N,00,N
20250421,140256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1331,20,2,1.53,9256286200,6778851,271.14,1312,1420,1300,1704,918,1311,1365.47,5.25,0,-522069,1370,1340,1318,1288,1266,1329,1277,1030,393,500,970,1,1,205848151,2740,-19.57,1.14,12,3.29,-68.00,1171.00,2450,20240529,-45.67,1030,20241209,29.22,1458,-8.71,20250417,1061,25.45,20250409,2450,-45.67,20240529,1030,29.22,20241209,2.34,Y,011930,500,1030 억,,10802787,N,N,317074,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 160252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1596 273 2 20.63 75131813658 49902334 668.38 1337 1686 1310 1719 927 1323 1504.23 5.06 0 -834357 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 3285 -23.47 1.36 12 24.24 -68.00 1171.00 2450 20240529 -34.86 1030 20241209 54.95 1686 -5.34 20250422 1061 50.42 20250409 2450 -34.86 20240529 1030 54.95 20241209 2.48 Y 011930 500 1030 억 10416711 N N 793957 N 00 N
3 20250422 150257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1445 122 2 9.22 28674290641 20312269 272.06 1337 1470 1310 1719 927 1323 1411.68 5.06 0 -827626 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2975 -21.25 1.23 12 9.87 -68.00 1171.00 2450 20240529 -41.02 1030 20241209 40.29 1470 -1.70 20250422 1061 36.19 20250409 2450 -41.02 20240529 1030 40.29 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
4 20250422 140257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1388 65 2 4.91 8069885246 5909336 79.15 1337 1405 1310 1719 927 1323 1365.63 5.06 0 3127 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2857 -20.41 1.19 12 2.87 -68.00 1171.00 2450 20240529 -43.35 1030 20241209 34.76 1458 -4.80 20250417 1061 30.82 20250409 2450 -43.35 20240529 1030 34.76 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
5 20250422 130256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1378 55 2 4.16 7088213689 5200150 69.65 1337 1405 1310 1719 927 1323 1363.10 5.06 0 -79199 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2837 -20.26 1.18 12 2.53 -68.00 1171.00 2450 20240529 -43.76 1030 20241209 33.79 1458 -5.49 20250417 1061 29.88 20250409 2450 -43.76 20240529 1030 33.79 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
6 20250422 120257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1376 53 2 4.01 4806996629 3549889 47.55 1337 1394 1310 1719 927 1323 1354.15 5.06 0 -250222 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2832 -20.24 1.18 12 1.72 -68.00 1171.00 2450 20240529 -43.84 1030 20241209 33.59 1458 -5.62 20250417 1061 29.69 20250409 2450 -43.84 20240529 1030 33.59 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
7 20250422 110257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1335 12 2 0.91 1865805364 1403967 18.80 1337 1359 1310 1719 927 1323 1328.96 5.06 0 -104097 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2748 -19.63 1.14 12 0.68 -68.00 1171.00 2450 20240529 -45.51 1030 20241209 29.61 1458 -8.44 20250417 1061 25.82 20250409 2450 -45.51 20240529 1030 29.61 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
8 20250422 100257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1320 -3 5 -0.23 1031058333 779297 10.44 1337 1348 1310 1719 927 1323 1323.06 5.06 0 -75419 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2717 -19.41 1.13 12 0.38 -68.00 1171.00 2450 20240529 -46.12 1030 20241209 28.16 1458 -9.47 20250417 1061 24.41 20250409 2450 -46.12 20240529 1030 28.16 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
9 20250422 090257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1332 9 2 0.68 139099449 104431 1.40 1337 1348 1323 1719 927 1323 1332.19 5.06 0 -17163 1467 1394 1347 1274 1227 1431 1311 1030 396 500 970 1 1 205848151 2742 -19.59 1.14 12 0.05 -68.00 1171.00 2450 20240529 -45.63 1030 20241209 29.32 1458 -8.64 20250417 1061 25.54 20250409 2450 -45.63 20240529 1030 29.32 20241209 2.48 Y 011930 500 1030 억 10416711 N N 319977 N 00 N
10 20250421 160252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1323 12 2 0.92 10124930869 7434300 297.36 1312 1420 1300 1704 918 1311 1361.94 5.25 0 -407792 1370 1340 1318 1288 1266 1329 1277 1030 393 500 970 1 1 205848151 2723 -19.46 1.13 12 3.61 -68.00 1171.00 2450 20240529 -46.00 1030 20241209 28.45 1458 -9.26 20250417 1061 24.69 20250409 2450 -46.00 20240529 1030 28.45 20241209 2.34 Y 011930 500 1030 억 10802787 N N 319977 N 00 N
11 20250421 150256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1326 15 2 1.14 9762966563 7160567 286.41 1312 1420 1300 1704 918 1311 1363.44 5.25 0 -422480 1370 1340 1318 1288 1266 1329 1277 1030 393 500 970 1 1 205848151 2730 -19.50 1.13 12 3.48 -68.00 1171.00 2450 20240529 -45.88 1030 20241209 28.74 1458 -9.05 20250417 1061 24.98 20250409 2450 -45.88 20240529 1030 28.74 20241209 2.34 Y 011930 500 1030 억 10802787 N N 317074 N 00 N
12 20250421 140256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1331 20 2 1.53 9256286200 6778851 271.14 1312 1420 1300 1704 918 1311 1365.47 5.25 0 -522069 1370 1340 1318 1288 1266 1329 1277 1030 393 500 970 1 1 205848151 2740 -19.57 1.14 12 3.29 -68.00 1171.00 2450 20240529 -45.67 1030 20241209 29.22 1458 -8.71 20250417 1061 25.45 20250409 2450 -45.67 20240529 1030 29.22 20241209 2.34 Y 011930 500 1030 억 10802787 N N 317074 N 00 N