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
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
20250414,160252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1292,11,2,0.86,5066272851,3916476,17.07,1281,1316,1261,1665,897,1281,1293.64,4.88,0,509953,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2660,-19.00,1.10,12,1.90,-68.00,1171.00,2590,20240405,-50.12,1030,20241209,25.44,1415,-8.69,20250411,1061,21.77,20250409,2450,-47.27,20240529,1030,25.44,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,65873,N,00,N
20250414,150253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1290,9,2,0.70,4711421342,3642356,15.88,1281,1316,1261,1665,897,1281,1293.57,4.88,0,514185,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2655,-18.97,1.10,12,1.77,-68.00,1171.00,2590,20240405,-50.19,1030,20241209,25.24,1415,-8.83,20250411,1061,21.58,20250409,2450,-47.35,20240529,1030,25.24,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250414,140253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1291,10,2,0.78,4308224291,3330920,14.52,1281,1316,1261,1665,897,1281,1293.47,4.88,0,466168,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2657,-18.99,1.10,12,1.62,-68.00,1171.00,2590,20240405,-50.15,1030,20241209,25.34,1415,-8.76,20250411,1061,21.68,20250409,2450,-47.31,20240529,1030,25.34,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250414,130253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1287,6,2,0.47,4005699869,3096522,13.50,1281,1316,1261,1665,897,1281,1293.68,4.88,0,469308,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2649,-18.93,1.10,12,1.50,-68.00,1171.00,2590,20240405,-50.31,1030,20241209,24.95,1415,-9.05,20250411,1061,21.30,20250409,2450,-47.47,20240529,1030,24.95,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250414,120254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1295,14,2,1.09,3519397426,2719793,11.85,1281,1316,1261,1665,897,1281,1294.07,4.88,0,438307,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2666,-19.04,1.11,12,1.32,-68.00,1171.00,2590,20240405,-50.00,1030,20241209,25.73,1415,-8.48,20250411,1061,22.05,20250409,2450,-47.14,20240529,1030,25.73,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250414,110252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1299,18,2,1.41,3049233887,2358230,10.28,1281,1316,1261,1665,897,1281,1293.10,4.88,0,357475,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2674,-19.10,1.11,12,1.15,-68.00,1171.00,2590,20240405,-49.85,1030,20241209,26.12,1415,-8.20,20250411,1061,22.43,20250409,2450,-46.98,20240529,1030,26.12,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250414,100253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1301,20,2,1.56,2577536938,1995161,8.70,1281,1316,1261,1665,897,1281,1291.99,4.88,0,315195,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2678,-19.13,1.11,12,0.97,-68.00,1171.00,2590,20240405,-49.77,1030,20241209,26.31,1415,-8.06,20250411,1061,22.62,20250409,2450,-46.90,20240529,1030,26.31,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250414,090253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1280,-1,5,-0.08,466310094,365814,1.59,1281,1281,1261,1665,897,1281,1274.42,4.88,0,53131,1553,1417,1279,1143,1005,1485,1211,1030,384,500,940,1,1,205848151,2635,-18.82,1.09,12,0.18,-68.00,1171.00,2590,20240405,-50.58,1030,20241209,24.27,1415,-9.54,20250411,1061,20.64,20250409,2450,-47.76,20240529,1030,24.27,20241209,2.16,Y,011930,500,1030 억,,10049856,N,N,466612,N,00,N
20250411,160251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1281,121,2,10.43,29758508368,22549385,3216.42,1152,1415,1141,1508,812,1160,1319.74,5.25,0,-703694,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2637,-18.84,1.09,12,10.95,-68.00,1171.00,2590,20240405,-50.54,1030,20241209,24.37,1415,-9.47,20250411,1061,20.74,20250409,2450,-47.71,20240529,1030,24.37,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,466612,N,00,N
20250411,150252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1292,132,2,11.38,27014172294,20405960,2910.69,1152,1415,1141,1508,812,1160,1323.84,5.25,0,-650290,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2660,-19.00,1.10,12,9.91,-68.00,1171.00,2590,20240405,-50.12,1030,20241209,25.44,1415,-8.69,20250411,1061,21.77,20250409,2450,-47.27,20240529,1030,25.44,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,N,00,N
20250411,140253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1171,11,2,0.95,462914629,399543,56.99,1152,1181,1141,1508,812,1160,1158.61,5.25,0,64959,1188,1173,1150,1135,1112,1181,1143,1030,348,500,850,1,1,205848151,2410,-17.22,1.00,12,0.19,-68.00,1171.00,2590,20240405,-54.79,1030,20241209,13.69,1396,-16.12,20250207,1061,10.37,20250409,2450,-52.20,20240529,1030,13.69,20241209,2.19,Y,011930,500,1030 억,,10813779,N,N,22662,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 160252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1292 11 2 0.86 5066272851 3916476 17.07 1281 1316 1261 1665 897 1281 1293.64 4.88 0 509953 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2660 -19.00 1.10 12 1.90 -68.00 1171.00 2590 20240405 -50.12 1030 20241209 25.44 1415 -8.69 20250411 1061 21.77 20250409 2450 -47.27 20240529 1030 25.44 20241209 2.16 Y 011930 500 1030 억 10049856 N N 65873 N 00 N
3 20250414 150253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1290 9 2 0.70 4711421342 3642356 15.88 1281 1316 1261 1665 897 1281 1293.57 4.88 0 514185 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2655 -18.97 1.10 12 1.77 -68.00 1171.00 2590 20240405 -50.19 1030 20241209 25.24 1415 -8.83 20250411 1061 21.58 20250409 2450 -47.35 20240529 1030 25.24 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
4 20250414 140253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1291 10 2 0.78 4308224291 3330920 14.52 1281 1316 1261 1665 897 1281 1293.47 4.88 0 466168 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2657 -18.99 1.10 12 1.62 -68.00 1171.00 2590 20240405 -50.15 1030 20241209 25.34 1415 -8.76 20250411 1061 21.68 20250409 2450 -47.31 20240529 1030 25.34 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
5 20250414 130253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1287 6 2 0.47 4005699869 3096522 13.50 1281 1316 1261 1665 897 1281 1293.68 4.88 0 469308 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2649 -18.93 1.10 12 1.50 -68.00 1171.00 2590 20240405 -50.31 1030 20241209 24.95 1415 -9.05 20250411 1061 21.30 20250409 2450 -47.47 20240529 1030 24.95 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
6 20250414 120254 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1295 14 2 1.09 3519397426 2719793 11.85 1281 1316 1261 1665 897 1281 1294.07 4.88 0 438307 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2666 -19.04 1.11 12 1.32 -68.00 1171.00 2590 20240405 -50.00 1030 20241209 25.73 1415 -8.48 20250411 1061 22.05 20250409 2450 -47.14 20240529 1030 25.73 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
7 20250414 110252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1299 18 2 1.41 3049233887 2358230 10.28 1281 1316 1261 1665 897 1281 1293.10 4.88 0 357475 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2674 -19.10 1.11 12 1.15 -68.00 1171.00 2590 20240405 -49.85 1030 20241209 26.12 1415 -8.20 20250411 1061 22.43 20250409 2450 -46.98 20240529 1030 26.12 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
8 20250414 100253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1301 20 2 1.56 2577536938 1995161 8.70 1281 1316 1261 1665 897 1281 1291.99 4.88 0 315195 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2678 -19.13 1.11 12 0.97 -68.00 1171.00 2590 20240405 -49.77 1030 20241209 26.31 1415 -8.06 20250411 1061 22.62 20250409 2450 -46.90 20240529 1030 26.31 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
9 20250414 090253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1280 -1 5 -0.08 466310094 365814 1.59 1281 1281 1261 1665 897 1281 1274.42 4.88 0 53131 1553 1417 1279 1143 1005 1485 1211 1030 384 500 940 1 1 205848151 2635 -18.82 1.09 12 0.18 -68.00 1171.00 2590 20240405 -50.58 1030 20241209 24.27 1415 -9.54 20250411 1061 20.64 20250409 2450 -47.76 20240529 1030 24.27 20241209 2.16 Y 011930 500 1030 억 10049856 N N 466612 N 00 N
10 20250411 160251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1281 121 2 10.43 29758508368 22549385 3216.42 1152 1415 1141 1508 812 1160 1319.74 5.25 0 -703694 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2637 -18.84 1.09 12 10.95 -68.00 1171.00 2590 20240405 -50.54 1030 20241209 24.37 1415 -9.47 20250411 1061 20.74 20250409 2450 -47.71 20240529 1030 24.37 20241209 2.19 Y 011930 500 1030 억 10813779 N N 466612 N 00 N
11 20250411 150252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1292 132 2 11.38 27014172294 20405960 2910.69 1152 1415 1141 1508 812 1160 1323.84 5.25 0 -650290 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2660 -19.00 1.10 12 9.91 -68.00 1171.00 2590 20240405 -50.12 1030 20241209 25.44 1415 -8.69 20250411 1061 21.77 20250409 2450 -47.27 20240529 1030 25.44 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N
12 20250411 140253 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1171 11 2 0.95 462914629 399543 56.99 1152 1181 1141 1508 812 1160 1158.61 5.25 0 64959 1188 1173 1150 1135 1112 1181 1143 1030 348 500 850 1 1 205848151 2410 -17.22 1.00 12 0.19 -68.00 1171.00 2590 20240405 -54.79 1030 20241209 13.69 1396 -16.12 20250207 1061 10.37 20250409 2450 -52.20 20240529 1030 13.69 20241209 2.19 Y 011930 500 1030 억 10813779 N N 22662 N 00 N