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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
108320/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
20250429,160800,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,54800,2400,2,4.58,2975149000,54485,175.88,52800,55500,52800,68100,36700,52400,54604.81,30.17,0,14162,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8913,6.83,0.83,12,0.33,8024.00,66378.00,84500,20240701,-35.15,46150,20250409,18.74,66200,-17.22,20250219,46150,18.74,20250409,84500,-35.15,20240701,46150,18.74,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,2974,N,00,N
20250429,150803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,54300,1900,2,3.63,2751142200,50381,162.63,52800,55500,52800,68100,36700,52400,54606.74,30.17,0,14965,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8832,6.77,0.82,12,0.31,8024.00,66378.00,84500,20240701,-35.74,46150,20250409,17.66,66200,-17.98,20250219,46150,17.66,20250409,84500,-35.74,20240701,46150,17.66,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250429,140804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,54900,2500,2,4.77,2304959800,42177,136.15,52800,55500,52800,68100,36700,52400,54649.69,30.17,0,14161,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8929,6.84,0.83,12,0.26,8024.00,66378.00,84500,20240701,-35.03,46150,20250409,18.96,66200,-17.07,20250219,46150,18.96,20250409,84500,-35.03,20240701,46150,18.96,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250429,130803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,55200,2800,2,5.34,2045101300,37452,120.90,52800,55500,52800,68100,36700,52400,54605.93,30.17,0,15953,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8978,6.88,0.83,12,0.23,8024.00,66378.00,84500,20240701,-34.67,46150,20250409,19.61,66200,-16.62,20250219,46150,19.61,20250409,84500,-34.67,20240701,46150,19.61,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250429,120806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,55300,2900,2,5.53,1806792450,33132,106.95,52800,55500,52800,68100,36700,52400,54533.15,30.17,0,16405,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8994,6.89,0.83,12,0.20,8024.00,66378.00,84500,20240701,-34.56,46150,20250409,19.83,66200,-16.47,20250219,46150,19.83,20250409,84500,-34.56,20240701,46150,19.83,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250429,110804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,54900,2500,2,4.77,1458025250,26822,86.58,52800,55400,52800,68100,36700,52400,54359.30,30.17,0,13230,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8929,6.84,0.83,12,0.16,8024.00,66378.00,84500,20240701,-35.03,46150,20250409,18.96,66200,-17.07,20250219,46150,18.96,20250409,84500,-35.03,20240701,46150,18.96,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250429,100807,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,54000,1600,2,3.05,531776400,9917,32.01,52800,54100,52800,68100,36700,52400,53622.71,30.17,0,3686,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8783,6.73,0.81,12,0.06,8024.00,66378.00,84500,20240701,-36.09,46150,20250409,17.01,66200,-18.43,20250219,46150,17.01,20250409,84500,-36.09,20240701,46150,17.01,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250429,090807,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,53400,1000,2,1.91,128689300,2419,7.81,52800,53600,52800,68100,36700,52400,53199.38,30.17,0,1010,53400,52900,52500,52000,51600,52700,51800,81,15700,500,38770,100,1,16264300,8685,6.66,0.80,12,0.01,8024.00,66378.00,84500,20240701,-36.80,46150,20250409,15.71,66200,-19.34,20250219,46150,15.71,20250409,84500,-36.80,20240701,46150,15.71,20250409,0.94,Y,108320,500,81 억,,4906305,N,N,3077,N,00,N
20250428,160759,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52400,-700,5,-1.32,1625717250,30978,30.18,53000,53000,52100,69000,37200,53100,52479.14,30.06,0,-8533,58500,55800,53300,50600,48100,57150,51950,81,15900,500,39290,100,1,16264300,8522,6.53,0.79,12,0.19,8024.00,66378.00,84500,20240701,-37.99,46150,20250409,13.54,66200,-20.85,20250219,46150,13.54,20250409,84500,-37.99,20240701,46150,13.54,20250409,0.94,Y,108320,500,81 억,,4888411,N,N,3076,N,00,N
20250428,150803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52400,-700,5,-1.32,1504806950,28672,27.93,53000,53000,52100,69000,37200,53100,52482.86,30.06,0,-7541,58500,55800,53300,50600,48100,57150,51950,81,15900,500,39290,100,1,16264300,8522,6.53,0.79,12,0.18,8024.00,66378.00,84500,20240701,-37.99,46150,20250409,13.54,66200,-20.85,20250219,46150,13.54,20250409,84500,-37.99,20240701,46150,13.54,20250409,0.94,Y,108320,500,81 억,,4888411,N,N,12120,N,00,N
20250428,140802,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52600,-500,5,-0.94,1178839050,22460,21.88,53000,53000,52100,69000,37200,53100,52485.33,30.06,0,-5349,58500,55800,53300,50600,48100,57150,51950,81,15900,500,39290,100,1,16264300,8555,6.56,0.79,12,0.14,8024.00,66378.00,84500,20240701,-37.75,46150,20250409,13.98,66200,-20.54,20250219,46150,13.98,20250409,84500,-37.75,20240701,46150,13.98,20250409,0.94,Y,108320,500,81 억,,4888411,N,N,12120,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 20250429 160800 55 40.00 KOSPI 전기·전자 N N N Y 40 N 54800 2400 2 4.58 2975149000 54485 175.88 52800 55500 52800 68100 36700 52400 54604.81 30.17 0 14162 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8913 6.83 0.83 12 0.33 8024.00 66378.00 84500 20240701 -35.15 46150 20250409 18.74 66200 -17.22 20250219 46150 18.74 20250409 84500 -35.15 20240701 46150 18.74 20250409 0.94 Y 108320 500 81 억 4906305 N N 2974 N 00 N
3 20250429 150803 55 40.00 KOSPI 전기·전자 N N N Y 40 N 54300 1900 2 3.63 2751142200 50381 162.63 52800 55500 52800 68100 36700 52400 54606.74 30.17 0 14965 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8832 6.77 0.82 12 0.31 8024.00 66378.00 84500 20240701 -35.74 46150 20250409 17.66 66200 -17.98 20250219 46150 17.66 20250409 84500 -35.74 20240701 46150 17.66 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
4 20250429 140804 55 40.00 KOSPI 전기·전자 N N N Y 40 N 54900 2500 2 4.77 2304959800 42177 136.15 52800 55500 52800 68100 36700 52400 54649.69 30.17 0 14161 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8929 6.84 0.83 12 0.26 8024.00 66378.00 84500 20240701 -35.03 46150 20250409 18.96 66200 -17.07 20250219 46150 18.96 20250409 84500 -35.03 20240701 46150 18.96 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
5 20250429 130803 55 40.00 KOSPI 전기·전자 N N N Y 40 N 55200 2800 2 5.34 2045101300 37452 120.90 52800 55500 52800 68100 36700 52400 54605.93 30.17 0 15953 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8978 6.88 0.83 12 0.23 8024.00 66378.00 84500 20240701 -34.67 46150 20250409 19.61 66200 -16.62 20250219 46150 19.61 20250409 84500 -34.67 20240701 46150 19.61 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
6 20250429 120806 55 40.00 KOSPI 전기·전자 N N N Y 40 N 55300 2900 2 5.53 1806792450 33132 106.95 52800 55500 52800 68100 36700 52400 54533.15 30.17 0 16405 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8994 6.89 0.83 12 0.20 8024.00 66378.00 84500 20240701 -34.56 46150 20250409 19.83 66200 -16.47 20250219 46150 19.83 20250409 84500 -34.56 20240701 46150 19.83 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
7 20250429 110804 55 40.00 KOSPI 전기·전자 N N N Y 40 N 54900 2500 2 4.77 1458025250 26822 86.58 52800 55400 52800 68100 36700 52400 54359.30 30.17 0 13230 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8929 6.84 0.83 12 0.16 8024.00 66378.00 84500 20240701 -35.03 46150 20250409 18.96 66200 -17.07 20250219 46150 18.96 20250409 84500 -35.03 20240701 46150 18.96 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
8 20250429 100807 55 40.00 KOSPI 전기·전자 N N N Y 40 N 54000 1600 2 3.05 531776400 9917 32.01 52800 54100 52800 68100 36700 52400 53622.71 30.17 0 3686 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8783 6.73 0.81 12 0.06 8024.00 66378.00 84500 20240701 -36.09 46150 20250409 17.01 66200 -18.43 20250219 46150 17.01 20250409 84500 -36.09 20240701 46150 17.01 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
9 20250429 090807 55 40.00 KOSPI 전기·전자 N N N Y 40 N 53400 1000 2 1.91 128689300 2419 7.81 52800 53600 52800 68100 36700 52400 53199.38 30.17 0 1010 53400 52900 52500 52000 51600 52700 51800 81 15700 500 38770 100 1 16264300 8685 6.66 0.80 12 0.01 8024.00 66378.00 84500 20240701 -36.80 46150 20250409 15.71 66200 -19.34 20250219 46150 15.71 20250409 84500 -36.80 20240701 46150 15.71 20250409 0.94 Y 108320 500 81 억 4906305 N N 3077 N 00 N
10 20250428 160759 55 40.00 KOSPI 전기·전자 N N N Y 40 N 52400 -700 5 -1.32 1625717250 30978 30.18 53000 53000 52100 69000 37200 53100 52479.14 30.06 0 -8533 58500 55800 53300 50600 48100 57150 51950 81 15900 500 39290 100 1 16264300 8522 6.53 0.79 12 0.19 8024.00 66378.00 84500 20240701 -37.99 46150 20250409 13.54 66200 -20.85 20250219 46150 13.54 20250409 84500 -37.99 20240701 46150 13.54 20250409 0.94 Y 108320 500 81 억 4888411 N N 3076 N 00 N
11 20250428 150803 55 40.00 KOSPI 전기·전자 N N N Y 40 N 52400 -700 5 -1.32 1504806950 28672 27.93 53000 53000 52100 69000 37200 53100 52482.86 30.06 0 -7541 58500 55800 53300 50600 48100 57150 51950 81 15900 500 39290 100 1 16264300 8522 6.53 0.79 12 0.18 8024.00 66378.00 84500 20240701 -37.99 46150 20250409 13.54 66200 -20.85 20250219 46150 13.54 20250409 84500 -37.99 20240701 46150 13.54 20250409 0.94 Y 108320 500 81 억 4888411 N N 12120 N 00 N
12 20250428 140802 55 40.00 KOSPI 전기·전자 N N N Y 40 N 52600 -500 5 -0.94 1178839050 22460 21.88 53000 53000 52100 69000 37200 53100 52485.33 30.06 0 -5349 58500 55800 53300 50600 48100 57150 51950 81 15900 500 39290 100 1 16264300 8555 6.56 0.79 12 0.14 8024.00 66378.00 84500 20240701 -37.75 46150 20250409 13.98 66200 -20.54 20250219 46150 13.98 20250409 84500 -37.75 20240701 46150 13.98 20250409 0.94 Y 108320 500 81 억 4888411 N N 12120 N 00 N