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
192650/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
20250429,160921,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6500,70,2,1.09,431050485,66622,106.76,6430,6510,6410,8350,4510,6430,6470.09,56.85,0,16527,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4478,116.07,1.06,12,0.10,56.00,6115.00,10910,20240516,-40.42,5500,20250409,18.18,8460,-23.17,20250219,5500,18.18,20250409,10910,-40.42,20240516,5500,18.18,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3025,N,00,N
20250429,150925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6470,40,2,0.62,386736995,59798,95.83,6430,6510,6410,8350,4510,6430,6467.39,56.85,0,13748,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4457,115.54,1.06,12,0.09,56.00,6115.00,10910,20240516,-40.70,5500,20250409,17.64,8460,-23.52,20250219,5500,17.64,20250409,10910,-40.70,20240516,5500,17.64,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250429,140926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6480,50,2,0.78,313399830,48464,77.67,6430,6510,6410,8350,4510,6430,6466.65,56.85,0,11633,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4464,115.71,1.06,12,0.07,56.00,6115.00,10910,20240516,-40.60,5500,20250409,17.82,8460,-23.40,20250219,5500,17.82,20250409,10910,-40.60,20240516,5500,17.82,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250429,130925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6470,40,2,0.62,244222810,37775,60.54,6430,6510,6410,8350,4510,6430,6465.20,56.85,0,9896,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4457,115.54,1.06,12,0.05,56.00,6115.00,10910,20240516,-40.70,5500,20250409,17.64,8460,-23.52,20250219,5500,17.64,20250409,10910,-40.70,20240516,5500,17.64,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250429,120928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6500,70,2,1.09,211510490,32732,52.45,6430,6510,6410,8350,4510,6430,6461.89,56.85,0,8886,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4478,116.07,1.06,12,0.05,56.00,6115.00,10910,20240516,-40.42,5500,20250409,18.18,8460,-23.17,20250219,5500,18.18,20250409,10910,-40.42,20240516,5500,18.18,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250429,110926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6470,40,2,0.62,160164310,24825,39.78,6430,6510,6410,8350,4510,6430,6451.73,56.85,0,5437,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4457,115.54,1.06,12,0.04,56.00,6115.00,10910,20240516,-40.70,5500,20250409,17.64,8460,-23.52,20250219,5500,17.64,20250409,10910,-40.70,20240516,5500,17.64,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250429,100928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6420,-10,5,-0.16,75394520,11737,18.81,6430,6440,6410,8350,4510,6430,6423.66,56.85,0,-1687,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4423,114.64,1.05,12,0.02,56.00,6115.00,10910,20240516,-41.15,5500,20250409,16.73,8460,-24.11,20250219,5500,16.73,20250409,10910,-41.15,20240516,5500,16.73,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250429,090930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6420,-10,5,-0.16,3188030,496,0.79,6430,6440,6410,8350,4510,6430,6427.48,56.85,0,-455,6596,6512,6446,6362,6296,6480,6330,72,1920,100,4620,10,1,68890041,4423,114.64,1.05,12,0.00,56.00,6115.00,10910,20240516,-41.15,5500,20250409,16.73,8460,-24.11,20250219,5500,16.73,20250409,10910,-41.15,20240516,5500,16.73,20250409,3.66,Y,192650,100,71 억,,39161800,N,N,3316,N,00,N
20250428,160920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6430,-70,5,-1.08,402208080,62401,97.83,6500,6530,6380,8450,4550,6500,6445.54,57.18,0,-20839,6593,6546,6483,6436,6373,6570,6460,72,1950,100,4680,10,1,68890041,4430,114.82,1.05,12,0.09,56.00,6115.00,10910,20240516,-41.06,5500,20250409,16.91,8460,-24.00,20250219,5500,16.91,20250409,10910,-41.06,20240516,5500,16.91,20250409,3.66,Y,192650,100,71 억,,39390834,N,N,3316,N,00,N
20250428,150924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6380,-120,5,-1.85,385757990,59840,93.81,6500,6530,6380,8450,4550,6500,6446.49,57.18,0,-18966,6593,6546,6483,6436,6373,6570,6460,72,1950,100,4680,10,1,68890041,4395,113.93,1.04,12,0.09,56.00,6115.00,10910,20240516,-41.52,5500,20250409,16.00,8460,-24.59,20250219,5500,16.00,20250409,10910,-41.52,20240516,5500,16.00,20250409,3.66,Y,192650,100,71 억,,39390834,N,N,2775,N,00,N
20250428,140924,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6440,-60,5,-0.92,300169770,46489,72.88,6500,6530,6410,8450,4550,6500,6456.79,57.18,0,-12465,6593,6546,6483,6436,6373,6570,6460,72,1950,100,4680,10,1,68890041,4437,115.00,1.05,12,0.07,56.00,6115.00,10910,20240516,-40.97,5500,20250409,17.09,8460,-23.88,20250219,5500,17.09,20250409,10910,-40.97,20240516,5500,17.09,20250409,3.66,Y,192650,100,71 억,,39390834,N,N,2775,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 160921 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6500 70 2 1.09 431050485 66622 106.76 6430 6510 6410 8350 4510 6430 6470.09 56.85 0 16527 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4478 116.07 1.06 12 0.10 56.00 6115.00 10910 20240516 -40.42 5500 20250409 18.18 8460 -23.17 20250219 5500 18.18 20250409 10910 -40.42 20240516 5500 18.18 20250409 3.66 Y 192650 100 71 억 39161800 N N 3025 N 00 N
3 20250429 150925 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6470 40 2 0.62 386736995 59798 95.83 6430 6510 6410 8350 4510 6430 6467.39 56.85 0 13748 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4457 115.54 1.06 12 0.09 56.00 6115.00 10910 20240516 -40.70 5500 20250409 17.64 8460 -23.52 20250219 5500 17.64 20250409 10910 -40.70 20240516 5500 17.64 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
4 20250429 140926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6480 50 2 0.78 313399830 48464 77.67 6430 6510 6410 8350 4510 6430 6466.65 56.85 0 11633 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4464 115.71 1.06 12 0.07 56.00 6115.00 10910 20240516 -40.60 5500 20250409 17.82 8460 -23.40 20250219 5500 17.82 20250409 10910 -40.60 20240516 5500 17.82 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
5 20250429 130925 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6470 40 2 0.62 244222810 37775 60.54 6430 6510 6410 8350 4510 6430 6465.20 56.85 0 9896 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4457 115.54 1.06 12 0.05 56.00 6115.00 10910 20240516 -40.70 5500 20250409 17.64 8460 -23.52 20250219 5500 17.64 20250409 10910 -40.70 20240516 5500 17.64 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
6 20250429 120928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6500 70 2 1.09 211510490 32732 52.45 6430 6510 6410 8350 4510 6430 6461.89 56.85 0 8886 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4478 116.07 1.06 12 0.05 56.00 6115.00 10910 20240516 -40.42 5500 20250409 18.18 8460 -23.17 20250219 5500 18.18 20250409 10910 -40.42 20240516 5500 18.18 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
7 20250429 110926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6470 40 2 0.62 160164310 24825 39.78 6430 6510 6410 8350 4510 6430 6451.73 56.85 0 5437 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4457 115.54 1.06 12 0.04 56.00 6115.00 10910 20240516 -40.70 5500 20250409 17.64 8460 -23.52 20250219 5500 17.64 20250409 10910 -40.70 20240516 5500 17.64 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
8 20250429 100928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6420 -10 5 -0.16 75394520 11737 18.81 6430 6440 6410 8350 4510 6430 6423.66 56.85 0 -1687 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4423 114.64 1.05 12 0.02 56.00 6115.00 10910 20240516 -41.15 5500 20250409 16.73 8460 -24.11 20250219 5500 16.73 20250409 10910 -41.15 20240516 5500 16.73 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
9 20250429 090930 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6420 -10 5 -0.16 3188030 496 0.79 6430 6440 6410 8350 4510 6430 6427.48 56.85 0 -455 6596 6512 6446 6362 6296 6480 6330 72 1920 100 4620 10 1 68890041 4423 114.64 1.05 12 0.00 56.00 6115.00 10910 20240516 -41.15 5500 20250409 16.73 8460 -24.11 20250219 5500 16.73 20250409 10910 -41.15 20240516 5500 16.73 20250409 3.66 Y 192650 100 71 억 39161800 N N 3316 N 00 N
10 20250428 160920 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6430 -70 5 -1.08 402208080 62401 97.83 6500 6530 6380 8450 4550 6500 6445.54 57.18 0 -20839 6593 6546 6483 6436 6373 6570 6460 72 1950 100 4680 10 1 68890041 4430 114.82 1.05 12 0.09 56.00 6115.00 10910 20240516 -41.06 5500 20250409 16.91 8460 -24.00 20250219 5500 16.91 20250409 10910 -41.06 20240516 5500 16.91 20250409 3.66 Y 192650 100 71 억 39390834 N N 3316 N 00 N
11 20250428 150924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6380 -120 5 -1.85 385757990 59840 93.81 6500 6530 6380 8450 4550 6500 6446.49 57.18 0 -18966 6593 6546 6483 6436 6373 6570 6460 72 1950 100 4680 10 1 68890041 4395 113.93 1.04 12 0.09 56.00 6115.00 10910 20240516 -41.52 5500 20250409 16.00 8460 -24.59 20250219 5500 16.00 20250409 10910 -41.52 20240516 5500 16.00 20250409 3.66 Y 192650 100 71 억 39390834 N N 2775 N 00 N
12 20250428 140924 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6440 -60 5 -0.92 300169770 46489 72.88 6500 6530 6410 8450 4550 6500 6456.79 57.18 0 -12465 6593 6546 6483 6436 6373 6570 6460 72 1950 100 4680 10 1 68890041 4437 115.00 1.05 12 0.07 56.00 6115.00 10910 20240516 -40.97 5500 20250409 17.09 8460 -23.88 20250219 5500 17.09 20250409 10910 -40.97 20240516 5500 17.09 20250409 3.66 Y 192650 100 71 억 39390834 N N 2775 N 00 N