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
011230/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
20250414,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3850,30,2,0.79,985005921,247896,130.83,4100,4195,3850,4965,2675,3820,3973.50,5.20,0,-28080,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,651,-8.41,4.10,12,1.47,-458.00,939.00,4850,20240430,-20.62,2490,20241113,54.62,4560,-15.57,20250328,2975,29.41,20250214,4850,-20.62,20240430,2490,54.62,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11273,N,00,N
20250414,150249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3860,40,2,1.05,961036536,241677,127.54,4100,4195,3850,4965,2675,3820,3976.53,5.20,0,-25885,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,652,-8.43,4.11,12,1.43,-458.00,939.00,4850,20240430,-20.41,2490,20241113,55.02,4560,-15.35,20250328,2975,29.75,20250214,4850,-20.41,20240430,2490,55.02,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250414,140249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3880,60,2,1.57,889649996,223188,117.79,4100,4195,3865,4965,2675,3820,3986.10,5.20,0,-27481,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,656,-8.47,4.13,12,1.32,-458.00,939.00,4850,20240430,-20.00,2490,20241113,55.82,4560,-14.91,20250328,2975,30.42,20250214,4850,-20.00,20240430,2490,55.82,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250414,130249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3910,90,2,2.36,839552506,210309,110.99,4100,4195,3865,4965,2675,3820,3992.00,5.20,0,-27637,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,661,-8.54,4.16,12,1.24,-458.00,939.00,4850,20240430,-19.38,2490,20241113,57.03,4560,-14.25,20250328,2975,31.43,20250214,4850,-19.38,20240430,2490,57.03,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250414,120249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3930,110,2,2.88,799726616,200159,105.63,4100,4195,3865,4965,2675,3820,3995.46,5.20,0,-27702,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,664,-8.58,4.19,12,1.18,-458.00,939.00,4850,20240430,-18.97,2490,20241113,57.83,4560,-13.82,20250328,2975,32.10,20250214,4850,-18.97,20240430,2490,57.83,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250414,110248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3900,80,2,2.09,700165591,174867,92.29,4100,4195,3865,4965,2675,3820,4003.99,5.20,0,-25796,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,659,-8.52,4.15,12,1.03,-458.00,939.00,4850,20240430,-19.59,2490,20241113,56.63,4560,-14.47,20250328,2975,31.09,20250214,4850,-19.59,20240430,2490,56.63,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250414,100249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3890,70,2,1.83,626786036,155962,82.31,4100,4195,3870,4965,2675,3820,4018.84,5.20,0,-19070,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,658,-8.49,4.14,12,0.92,-458.00,939.00,4850,20240430,-19.79,2490,20241113,56.22,4560,-14.69,20250328,2975,30.76,20250214,4850,-19.79,20240430,2490,56.22,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250414,090249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4080,260,2,6.81,170772371,41748,22.03,4100,4195,4030,4965,2675,3820,4090.55,5.20,0,-7913,3960,3890,3780,3710,3600,3835,3655,169,1145,1000,2750,5,1,16902700,690,-8.91,4.35,12,0.25,-458.00,939.00,4850,20240430,-15.88,2490,20241113,63.86,4560,-10.53,20250328,2975,37.14,20250214,4850,-15.88,20240430,2490,63.86,20241113,0.05,Y,011230,1000,169 억,,878918,N,N,11367,N,00,N
20250411,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3820,-45,5,-1.16,707198950,189080,119.37,3840,3850,3670,5020,2710,3865,3740.10,5.14,0,10438,4088,3976,3838,3726,3588,3907,3657,169,1155,1000,2780,5,1,16902700,646,-8.34,4.07,12,1.12,-458.00,939.00,4850,20240430,-21.24,2490,20241113,53.41,4560,-16.23,20250328,2975,28.40,20250214,4850,-21.24,20240430,2490,53.41,20241113,0.05,Y,011230,1000,169 억,,868281,N,N,11367,N,00,N
20250411,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3790,-75,5,-1.94,678276595,181462,114.56,3840,3850,3670,5020,2710,3865,3737.84,5.14,0,10502,4088,3976,3838,3726,3588,3907,3657,169,1155,1000,2780,5,1,16902700,641,-8.28,4.04,12,1.07,-458.00,939.00,4850,20240430,-21.86,2490,20241113,52.21,4560,-16.89,20250328,2975,27.39,20250214,4850,-21.86,20240430,2490,52.21,20241113,0.05,Y,011230,1000,169 억,,868281,N,N,509,N,00,N
20250411,140249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3745,-120,5,-3.10,577811185,154790,97.72,3840,3850,3670,5020,2710,3865,3732.87,5.14,0,5627,4088,3976,3838,3726,3588,3907,3657,169,1155,1000,2780,5,1,16902700,633,-8.18,3.99,12,0.92,-458.00,939.00,4850,20240430,-22.78,2490,20241113,50.40,4560,-17.87,20250328,2975,25.88,20250214,4850,-22.78,20240430,2490,50.40,20241113,0.05,Y,011230,1000,169 억,,868281,N,N,509,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 160248 57 100.00 KOSPI 전기·전자 N N N N N 3850 30 2 0.79 985005921 247896 130.83 4100 4195 3850 4965 2675 3820 3973.50 5.20 0 -28080 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 651 -8.41 4.10 12 1.47 -458.00 939.00 4850 20240430 -20.62 2490 20241113 54.62 4560 -15.57 20250328 2975 29.41 20250214 4850 -20.62 20240430 2490 54.62 20241113 0.05 Y 011230 1000 169 억 878918 N N 11273 N 00 N
3 20250414 150249 57 100.00 KOSPI 전기·전자 N N N N N 3860 40 2 1.05 961036536 241677 127.54 4100 4195 3850 4965 2675 3820 3976.53 5.20 0 -25885 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 652 -8.43 4.11 12 1.43 -458.00 939.00 4850 20240430 -20.41 2490 20241113 55.02 4560 -15.35 20250328 2975 29.75 20250214 4850 -20.41 20240430 2490 55.02 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
4 20250414 140249 57 100.00 KOSPI 전기·전자 N N N N N 3880 60 2 1.57 889649996 223188 117.79 4100 4195 3865 4965 2675 3820 3986.10 5.20 0 -27481 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 656 -8.47 4.13 12 1.32 -458.00 939.00 4850 20240430 -20.00 2490 20241113 55.82 4560 -14.91 20250328 2975 30.42 20250214 4850 -20.00 20240430 2490 55.82 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
5 20250414 130249 57 100.00 KOSPI 전기·전자 N N N N N 3910 90 2 2.36 839552506 210309 110.99 4100 4195 3865 4965 2675 3820 3992.00 5.20 0 -27637 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 661 -8.54 4.16 12 1.24 -458.00 939.00 4850 20240430 -19.38 2490 20241113 57.03 4560 -14.25 20250328 2975 31.43 20250214 4850 -19.38 20240430 2490 57.03 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
6 20250414 120249 57 100.00 KOSPI 전기·전자 N N N N N 3930 110 2 2.88 799726616 200159 105.63 4100 4195 3865 4965 2675 3820 3995.46 5.20 0 -27702 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 664 -8.58 4.19 12 1.18 -458.00 939.00 4850 20240430 -18.97 2490 20241113 57.83 4560 -13.82 20250328 2975 32.10 20250214 4850 -18.97 20240430 2490 57.83 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
7 20250414 110248 57 100.00 KOSPI 전기·전자 N N N N N 3900 80 2 2.09 700165591 174867 92.29 4100 4195 3865 4965 2675 3820 4003.99 5.20 0 -25796 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 659 -8.52 4.15 12 1.03 -458.00 939.00 4850 20240430 -19.59 2490 20241113 56.63 4560 -14.47 20250328 2975 31.09 20250214 4850 -19.59 20240430 2490 56.63 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
8 20250414 100249 57 100.00 KOSPI 전기·전자 N N N N N 3890 70 2 1.83 626786036 155962 82.31 4100 4195 3870 4965 2675 3820 4018.84 5.20 0 -19070 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 658 -8.49 4.14 12 0.92 -458.00 939.00 4850 20240430 -19.79 2490 20241113 56.22 4560 -14.69 20250328 2975 30.76 20250214 4850 -19.79 20240430 2490 56.22 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
9 20250414 090249 57 100.00 KOSPI 전기·전자 N N N N N 4080 260 2 6.81 170772371 41748 22.03 4100 4195 4030 4965 2675 3820 4090.55 5.20 0 -7913 3960 3890 3780 3710 3600 3835 3655 169 1145 1000 2750 5 1 16902700 690 -8.91 4.35 12 0.25 -458.00 939.00 4850 20240430 -15.88 2490 20241113 63.86 4560 -10.53 20250328 2975 37.14 20250214 4850 -15.88 20240430 2490 63.86 20241113 0.05 Y 011230 1000 169 억 878918 N N 11367 N 00 N
10 20250411 160246 57 100.00 KOSPI 전기·전자 N N N N N 3820 -45 5 -1.16 707198950 189080 119.37 3840 3850 3670 5020 2710 3865 3740.10 5.14 0 10438 4088 3976 3838 3726 3588 3907 3657 169 1155 1000 2780 5 1 16902700 646 -8.34 4.07 12 1.12 -458.00 939.00 4850 20240430 -21.24 2490 20241113 53.41 4560 -16.23 20250328 2975 28.40 20250214 4850 -21.24 20240430 2490 53.41 20241113 0.05 Y 011230 1000 169 억 868281 N N 11367 N 00 N
11 20250411 150248 57 100.00 KOSPI 전기·전자 N N N N N 3790 -75 5 -1.94 678276595 181462 114.56 3840 3850 3670 5020 2710 3865 3737.84 5.14 0 10502 4088 3976 3838 3726 3588 3907 3657 169 1155 1000 2780 5 1 16902700 641 -8.28 4.04 12 1.07 -458.00 939.00 4850 20240430 -21.86 2490 20241113 52.21 4560 -16.89 20250328 2975 27.39 20250214 4850 -21.86 20240430 2490 52.21 20241113 0.05 Y 011230 1000 169 억 868281 N N 509 N 00 N
12 20250411 140249 57 100.00 KOSPI 전기·전자 N N N N N 3745 -120 5 -3.10 577811185 154790 97.72 3840 3850 3670 5020 2710 3865 3732.87 5.14 0 5627 4088 3976 3838 3726 3588 3907 3657 169 1155 1000 2780 5 1 16902700 633 -8.18 3.99 12 0.92 -458.00 939.00 4850 20240430 -22.78 2490 20241113 50.40 4560 -17.87 20250328 2975 25.88 20250214 4850 -22.78 20240430 2490 50.40 20241113 0.05 Y 011230 1000 169 억 868281 N N 509 N 00 N