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
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
20250414,160250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2200,35,2,1.62,217005233,98975,60.43,2185,2255,2140,2810,1520,2165,2192.53,1.62,0,7529,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,805,12.22,0.74,12,0.27,180.00,2973.00,4600,20240502,-52.17,1790,20250114,22.91,3290,-33.13,20250220,1790,22.91,20250114,4600,-52.17,20240502,1790,22.91,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,1715,N,00,N
20250414,150252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2205,40,2,1.85,214109193,97660,59.63,2185,2255,2140,2810,1520,2165,2192.39,1.62,0,7386,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,806,12.25,0.74,12,0.27,180.00,2973.00,4600,20240502,-52.07,1790,20250114,23.18,3290,-32.98,20250220,1790,23.18,20250114,4600,-52.07,20240502,1790,23.18,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250414,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2195,30,2,1.39,207153763,94489,57.69,2185,2255,2140,2810,1520,2165,2192.36,1.62,0,7865,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,803,12.19,0.74,12,0.26,180.00,2973.00,4600,20240502,-52.28,1790,20250114,22.63,3290,-33.28,20250220,1790,22.63,20250114,4600,-52.28,20240502,1790,22.63,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250414,130252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2195,30,2,1.39,159050748,72371,44.19,2185,2255,2140,2810,1520,2165,2197.71,1.62,0,3453,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,803,12.19,0.74,12,0.20,180.00,2973.00,4600,20240502,-52.28,1790,20250114,22.63,3290,-33.28,20250220,1790,22.63,20250114,4600,-52.28,20240502,1790,22.63,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250414,120252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2195,30,2,1.39,146392423,66609,40.67,2185,2255,2140,2810,1520,2165,2197.79,1.62,0,3198,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,803,12.19,0.74,12,0.18,180.00,2973.00,4600,20240502,-52.28,1790,20250114,22.63,3290,-33.28,20250220,1790,22.63,20250114,4600,-52.28,20240502,1790,22.63,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250414,110251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2180,15,2,0.69,136150853,61940,37.82,2185,2255,2140,2810,1520,2165,2198.11,1.62,0,1152,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,797,12.11,0.73,12,0.17,180.00,2973.00,4600,20240502,-52.61,1790,20250114,21.79,3290,-33.74,20250220,1790,21.79,20250114,4600,-52.61,20240502,1790,21.79,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250414,100251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2205,40,2,1.85,108176689,49173,30.02,2185,2255,2140,2810,1520,2165,2199.92,1.62,0,1026,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,806,12.25,0.74,12,0.13,180.00,2973.00,4600,20240502,-52.07,1790,20250114,23.18,3290,-32.98,20250220,1790,23.18,20250114,4600,-52.07,20240502,1790,23.18,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250414,090252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2180,15,2,0.69,6135215,2824,1.72,2185,2190,2140,2810,1520,2165,2172.53,1.62,0,-2012,2245,2205,2135,2095,2025,2225,2115,914,645,2500,1340,5,1,36574394,797,12.11,0.73,12,0.01,180.00,2973.00,4600,20240502,-52.61,1790,20250114,21.79,3290,-33.74,20250220,1790,21.79,20250114,4600,-52.61,20240502,1790,21.79,20250114,1.85,Y,011690,2500,914 억,,591751,N,N,5777,N,00,N
20250411,160249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2165,45,2,2.12,347276590,163023,96.60,2125,2175,2065,2755,1485,2120,2130.23,1.62,0,-1253,2207,2163,2076,2032,1945,2185,2054,914,635,2500,1310,5,1,36574394,792,12.03,0.73,12,0.45,180.00,2973.00,4600,20240502,-52.93,1790,20250114,20.95,3290,-34.19,20250220,1790,20.95,20250114,4600,-52.93,20240502,1790,20.95,20250114,1.83,Y,011690,2500,914 억,,593474,N,N,5777,N,00,N
20250411,150251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2160,40,2,1.89,339859365,159592,94.57,2125,2175,2065,2755,1485,2120,2129.55,1.62,0,-142,2207,2163,2076,2032,1945,2185,2054,914,635,2500,1310,5,1,36574394,790,12.00,0.73,12,0.44,180.00,2973.00,4600,20240502,-53.04,1790,20250114,20.67,3290,-34.35,20250220,1790,20.67,20250114,4600,-53.04,20240502,1790,20.67,20250114,1.83,Y,011690,2500,914 억,,593474,N,N,2882,N,00,N
20250411,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,10,2,0.47,313149200,147141,87.19,2125,2175,2065,2755,1485,2120,2128.23,1.62,0,-3457,2207,2163,2076,2032,1945,2185,2054,914,635,2500,1310,5,1,36574394,779,11.83,0.72,12,0.40,180.00,2973.00,4600,20240502,-53.70,1790,20250114,18.99,3290,-35.26,20250220,1790,18.99,20250114,4600,-53.70,20240502,1790,18.99,20250114,1.83,Y,011690,2500,914 억,,593474,N,N,2882,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 160250 57 100.00 KOSPI 전기·전자 N N N N N 2200 35 2 1.62 217005233 98975 60.43 2185 2255 2140 2810 1520 2165 2192.53 1.62 0 7529 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 805 12.22 0.74 12 0.27 180.00 2973.00 4600 20240502 -52.17 1790 20250114 22.91 3290 -33.13 20250220 1790 22.91 20250114 4600 -52.17 20240502 1790 22.91 20250114 1.85 Y 011690 2500 914 억 591751 N N 1715 N 00 N
3 20250414 150252 57 100.00 KOSPI 전기·전자 N N N N N 2205 40 2 1.85 214109193 97660 59.63 2185 2255 2140 2810 1520 2165 2192.39 1.62 0 7386 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 806 12.25 0.74 12 0.27 180.00 2973.00 4600 20240502 -52.07 1790 20250114 23.18 3290 -32.98 20250220 1790 23.18 20250114 4600 -52.07 20240502 1790 23.18 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
4 20250414 140251 57 100.00 KOSPI 전기·전자 N N N N N 2195 30 2 1.39 207153763 94489 57.69 2185 2255 2140 2810 1520 2165 2192.36 1.62 0 7865 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 803 12.19 0.74 12 0.26 180.00 2973.00 4600 20240502 -52.28 1790 20250114 22.63 3290 -33.28 20250220 1790 22.63 20250114 4600 -52.28 20240502 1790 22.63 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
5 20250414 130252 57 100.00 KOSPI 전기·전자 N N N N N 2195 30 2 1.39 159050748 72371 44.19 2185 2255 2140 2810 1520 2165 2197.71 1.62 0 3453 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 803 12.19 0.74 12 0.20 180.00 2973.00 4600 20240502 -52.28 1790 20250114 22.63 3290 -33.28 20250220 1790 22.63 20250114 4600 -52.28 20240502 1790 22.63 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
6 20250414 120252 57 100.00 KOSPI 전기·전자 N N N N N 2195 30 2 1.39 146392423 66609 40.67 2185 2255 2140 2810 1520 2165 2197.79 1.62 0 3198 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 803 12.19 0.74 12 0.18 180.00 2973.00 4600 20240502 -52.28 1790 20250114 22.63 3290 -33.28 20250220 1790 22.63 20250114 4600 -52.28 20240502 1790 22.63 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
7 20250414 110251 57 100.00 KOSPI 전기·전자 N N N N N 2180 15 2 0.69 136150853 61940 37.82 2185 2255 2140 2810 1520 2165 2198.11 1.62 0 1152 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 797 12.11 0.73 12 0.17 180.00 2973.00 4600 20240502 -52.61 1790 20250114 21.79 3290 -33.74 20250220 1790 21.79 20250114 4600 -52.61 20240502 1790 21.79 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
8 20250414 100251 57 100.00 KOSPI 전기·전자 N N N N N 2205 40 2 1.85 108176689 49173 30.02 2185 2255 2140 2810 1520 2165 2199.92 1.62 0 1026 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 806 12.25 0.74 12 0.13 180.00 2973.00 4600 20240502 -52.07 1790 20250114 23.18 3290 -32.98 20250220 1790 23.18 20250114 4600 -52.07 20240502 1790 23.18 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
9 20250414 090252 57 100.00 KOSPI 전기·전자 N N N N N 2180 15 2 0.69 6135215 2824 1.72 2185 2190 2140 2810 1520 2165 2172.53 1.62 0 -2012 2245 2205 2135 2095 2025 2225 2115 914 645 2500 1340 5 1 36574394 797 12.11 0.73 12 0.01 180.00 2973.00 4600 20240502 -52.61 1790 20250114 21.79 3290 -33.74 20250220 1790 21.79 20250114 4600 -52.61 20240502 1790 21.79 20250114 1.85 Y 011690 2500 914 억 591751 N N 5777 N 00 N
10 20250411 160249 57 100.00 KOSPI 전기·전자 N N N N N 2165 45 2 2.12 347276590 163023 96.60 2125 2175 2065 2755 1485 2120 2130.23 1.62 0 -1253 2207 2163 2076 2032 1945 2185 2054 914 635 2500 1310 5 1 36574394 792 12.03 0.73 12 0.45 180.00 2973.00 4600 20240502 -52.93 1790 20250114 20.95 3290 -34.19 20250220 1790 20.95 20250114 4600 -52.93 20240502 1790 20.95 20250114 1.83 Y 011690 2500 914 억 593474 N N 5777 N 00 N
11 20250411 150251 57 100.00 KOSPI 전기·전자 N N N N N 2160 40 2 1.89 339859365 159592 94.57 2125 2175 2065 2755 1485 2120 2129.55 1.62 0 -142 2207 2163 2076 2032 1945 2185 2054 914 635 2500 1310 5 1 36574394 790 12.00 0.73 12 0.44 180.00 2973.00 4600 20240502 -53.04 1790 20250114 20.67 3290 -34.35 20250220 1790 20.67 20250114 4600 -53.04 20240502 1790 20.67 20250114 1.83 Y 011690 2500 914 억 593474 N N 2882 N 00 N
12 20250411 140251 57 100.00 KOSPI 전기·전자 N N N N N 2130 10 2 0.47 313149200 147141 87.19 2125 2175 2065 2755 1485 2120 2128.23 1.62 0 -3457 2207 2163 2076 2032 1945 2185 2054 914 635 2500 1310 5 1 36574394 779 11.83 0.72 12 0.40 180.00 2973.00 4600 20240502 -53.70 1790 20250114 18.99 3290 -35.26 20250220 1790 18.99 20250114 4600 -53.70 20240502 1790 18.99 20250114 1.83 Y 011690 2500 914 억 593474 N N 2882 N 00 N