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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005930/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
20250414,160209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,1000,2,1.81,687560160900,12233325,87.82,56300,56700,55800,71700,38700,55200,56203.87,50.15,0,282357,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3326837,11.35,0.97,12,0.21,4950.00,57930.00,88800,20240711,-36.71,49900,20241114,12.63,62000,-9.35,20250327,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,114172,N,00,N
20250414,150210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56150,950,2,1.72,612739251150,10901103,78.25,56300,56700,55800,71700,38700,55200,56208.92,50.15,0,148081,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3323877,11.34,0.97,12,0.18,4950.00,57930.00,88800,20240711,-36.77,49900,20241114,12.53,62000,-9.44,20250327,50800,10.53,20250203,88800,-36.77,20240711,49900,12.53,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250414,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56050,850,2,1.54,552851949550,9833726,70.59,56300,56700,55800,71700,38700,55200,56219.99,50.15,0,167009,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3317957,11.32,0.97,12,0.17,4950.00,57930.00,88800,20240711,-36.88,49900,20241114,12.32,62000,-9.60,20250327,50800,10.33,20250203,88800,-36.88,20240711,49900,12.32,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250414,130210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55850,650,2,1.18,505348022700,8985590,64.50,56300,56700,55800,71700,38700,55200,56239.83,50.15,0,190142,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3306118,11.28,0.96,12,0.15,4950.00,57930.00,88800,20240711,-37.11,49900,20241114,11.92,62000,-9.92,20250327,50800,9.94,20250203,88800,-37.11,20240711,49900,11.92,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250414,120210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,1000,2,1.81,431823556700,7672017,55.07,56300,56700,55800,71700,38700,55200,56285.53,50.15,0,412085,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3326837,11.35,0.97,12,0.13,4950.00,57930.00,88800,20240711,-36.71,49900,20241114,12.63,62000,-9.35,20250327,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250414,110209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,1000,2,1.81,365116031650,6487471,46.57,56300,56700,55800,71700,38700,55200,56280.18,50.15,0,541680,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3326837,11.35,0.97,12,0.11,4950.00,57930.00,88800,20240711,-36.71,49900,20241114,12.63,62000,-9.35,20250327,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250414,100209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,1000,2,1.81,280452133200,4982949,35.77,56300,56700,55800,71700,38700,55200,56282.36,50.15,0,332676,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3326837,11.35,0.97,12,0.08,4950.00,57930.00,88800,20240711,-36.71,49900,20241114,12.63,62000,-9.35,20250327,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250414,090210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,800,2,1.45,63535787450,1129191,8.11,56300,56400,56000,71700,38700,55200,56266.65,50.15,0,91136,56133,55666,55233,54766,54333,55450,54550,7780,16500,100,40840,100,1,5919637922,3314997,11.31,0.97,12,0.02,4950.00,57930.00,88800,20240711,-36.94,49900,20241114,12.22,62000,-9.68,20250327,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.21,Y,005930,100,7780 억,,2968692346,N,N,417391,N,00,N
20250411,160208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55200,-1200,5,-2.13,768062702500,13920764,60.66,55600,55700,54800,73300,39500,56400,55173.89,50.21,-1276,-4084088,57733,57066,56033,55366,54333,56550,54850,7780,16900,100,41730,100,1,5919637922,3267640,11.15,0.95,12,0.24,4950.00,57930.00,88800,20240711,-37.84,49900,20241114,10.62,62000,-10.97,20250327,50800,8.66,20250203,88800,-37.84,20240711,49900,10.62,20241114,0.21,Y,005930,100,7780 억,,2972160869,N,N,417191,N,00,N
20250411,150209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55300,-1100,5,-1.95,642364553650,11644718,50.74,55600,55700,54800,73300,39500,56400,55163.60,50.21,-1276,-3303476,57733,57066,56033,55366,54333,56550,54850,7780,16900,100,41730,100,1,5919637922,3273560,11.17,0.95,12,0.20,4950.00,57930.00,88800,20240711,-37.73,49900,20241114,10.82,62000,-10.81,20250327,50800,8.86,20250203,88800,-37.73,20240711,49900,10.82,20241114,0.21,Y,005930,100,7780 억,,2972160869,N,N,1192505,N,00,N
20250411,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-1400,5,-2.48,545319246050,9884101,43.07,55600,55700,54800,73300,39500,56400,55171.35,50.21,-1276,-2736250,57733,57066,56033,55366,54333,56550,54850,7780,16900,100,41730,100,1,5919637922,3255801,11.11,0.95,12,0.17,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,62000,-11.29,20250327,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.21,Y,005930,100,7780 억,,2972160869,N,N,1192505,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 20250414 160209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56200 1000 2 1.81 687560160900 12233325 87.82 56300 56700 55800 71700 38700 55200 56203.87 50.15 0 282357 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3326837 11.35 0.97 12 0.21 4950.00 57930.00 88800 20240711 -36.71 49900 20241114 12.63 62000 -9.35 20250327 50800 10.63 20250203 88800 -36.71 20240711 49900 12.63 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 114172 N 00 N
3 20250414 150210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56150 950 2 1.72 612739251150 10901103 78.25 56300 56700 55800 71700 38700 55200 56208.92 50.15 0 148081 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3323877 11.34 0.97 12 0.18 4950.00 57930.00 88800 20240711 -36.77 49900 20241114 12.53 62000 -9.44 20250327 50800 10.53 20250203 88800 -36.77 20240711 49900 12.53 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
4 20250414 140209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56050 850 2 1.54 552851949550 9833726 70.59 56300 56700 55800 71700 38700 55200 56219.99 50.15 0 167009 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3317957 11.32 0.97 12 0.17 4950.00 57930.00 88800 20240711 -36.88 49900 20241114 12.32 62000 -9.60 20250327 50800 10.33 20250203 88800 -36.88 20240711 49900 12.32 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
5 20250414 130210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55850 650 2 1.18 505348022700 8985590 64.50 56300 56700 55800 71700 38700 55200 56239.83 50.15 0 190142 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3306118 11.28 0.96 12 0.15 4950.00 57930.00 88800 20240711 -37.11 49900 20241114 11.92 62000 -9.92 20250327 50800 9.94 20250203 88800 -37.11 20240711 49900 11.92 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
6 20250414 120210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56200 1000 2 1.81 431823556700 7672017 55.07 56300 56700 55800 71700 38700 55200 56285.53 50.15 0 412085 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3326837 11.35 0.97 12 0.13 4950.00 57930.00 88800 20240711 -36.71 49900 20241114 12.63 62000 -9.35 20250327 50800 10.63 20250203 88800 -36.71 20240711 49900 12.63 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
7 20250414 110209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56200 1000 2 1.81 365116031650 6487471 46.57 56300 56700 55800 71700 38700 55200 56280.18 50.15 0 541680 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3326837 11.35 0.97 12 0.11 4950.00 57930.00 88800 20240711 -36.71 49900 20241114 12.63 62000 -9.35 20250327 50800 10.63 20250203 88800 -36.71 20240711 49900 12.63 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
8 20250414 100209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56200 1000 2 1.81 280452133200 4982949 35.77 56300 56700 55800 71700 38700 55200 56282.36 50.15 0 332676 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3326837 11.35 0.97 12 0.08 4950.00 57930.00 88800 20240711 -36.71 49900 20241114 12.63 62000 -9.35 20250327 50800 10.63 20250203 88800 -36.71 20240711 49900 12.63 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
9 20250414 090210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56000 800 2 1.45 63535787450 1129191 8.11 56300 56400 56000 71700 38700 55200 56266.65 50.15 0 91136 56133 55666 55233 54766 54333 55450 54550 7780 16500 100 40840 100 1 5919637922 3314997 11.31 0.97 12 0.02 4950.00 57930.00 88800 20240711 -36.94 49900 20241114 12.22 62000 -9.68 20250327 50800 10.24 20250203 88800 -36.94 20240711 49900 12.22 20241114 0.21 Y 005930 100 7780 억 2968692346 N N 417391 N 00 N
10 20250411 160208 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55200 -1200 5 -2.13 768062702500 13920764 60.66 55600 55700 54800 73300 39500 56400 55173.89 50.21 -1276 -4084088 57733 57066 56033 55366 54333 56550 54850 7780 16900 100 41730 100 1 5919637922 3267640 11.15 0.95 12 0.24 4950.00 57930.00 88800 20240711 -37.84 49900 20241114 10.62 62000 -10.97 20250327 50800 8.66 20250203 88800 -37.84 20240711 49900 10.62 20241114 0.21 Y 005930 100 7780 억 2972160869 N N 417191 N 00 N
11 20250411 150209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55300 -1100 5 -1.95 642364553650 11644718 50.74 55600 55700 54800 73300 39500 56400 55163.60 50.21 -1276 -3303476 57733 57066 56033 55366 54333 56550 54850 7780 16900 100 41730 100 1 5919637922 3273560 11.17 0.95 12 0.20 4950.00 57930.00 88800 20240711 -37.73 49900 20241114 10.82 62000 -10.81 20250327 50800 8.86 20250203 88800 -37.73 20240711 49900 10.82 20241114 0.21 Y 005930 100 7780 억 2972160869 N N 1192505 N 00 N
12 20250411 140209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55000 -1400 5 -2.48 545319246050 9884101 43.07 55600 55700 54800 73300 39500 56400 55171.35 50.21 -1276 -2736250 57733 57066 56033 55366 54333 56550 54850 7780 16900 100 41730 100 1 5919637922 3255801 11.11 0.95 12 0.17 4950.00 57930.00 88800 20240711 -38.06 49900 20241114 10.22 62000 -11.29 20250327 50800 8.27 20250203 88800 -38.06 20240711 49900 10.22 20241114 0.21 Y 005930 100 7780 억 2972160869 N N 1192505 N 00 N