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
195870/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
20250429,160923,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,0,3,0.00,1232405525,51304,144.60,24000,24250,23850,31200,16800,24000,24021.63,9.59,0,13215,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4080,6.95,0.73,12,0.30,3453.00,32722.00,52000,20240429,-53.85,20150,20241115,19.11,33650,-28.68,20250227,21350,12.41,20250409,52000,-53.85,20240429,20150,19.11,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,664,N,00,N
20250429,150927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,-100,5,-0.42,1095918825,45603,128.54,24000,24250,23850,31200,16800,24000,24031.73,9.59,0,11080,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4063,6.92,0.73,12,0.27,3453.00,32722.00,52000,20240429,-54.04,20150,20241115,18.61,33650,-28.97,20250227,21350,11.94,20250409,52000,-54.04,20240429,20150,18.61,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250429,140928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24100,100,2,0.42,801242950,33322,93.92,24000,24250,23850,31200,16800,24000,24045.46,9.59,0,10920,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4097,6.98,0.74,12,0.20,3453.00,32722.00,52000,20240429,-53.65,20150,20241115,19.60,33650,-28.38,20250227,21350,12.88,20250409,52000,-53.65,20240429,20150,19.60,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250429,130927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,50,2,0.21,642970550,26740,75.37,24000,24250,23850,31200,16800,24000,24045.27,9.59,0,6666,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4089,6.96,0.73,12,0.16,3453.00,32722.00,52000,20240429,-53.75,20150,20241115,19.35,33650,-28.53,20250227,21350,12.65,20250409,52000,-53.75,20240429,20150,19.35,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250429,120930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24100,100,2,0.42,490501450,20395,57.48,24000,24250,23850,31200,16800,24000,24050.08,9.59,0,5948,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4097,6.98,0.74,12,0.12,3453.00,32722.00,52000,20240429,-53.65,20150,20241115,19.60,33650,-28.38,20250227,21350,12.88,20250409,52000,-53.65,20240429,20150,19.60,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250429,110928,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24150,150,2,0.62,321140350,13385,37.73,24000,24200,23850,31200,16800,24000,23992.56,9.59,0,3622,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4106,6.99,0.74,12,0.08,3453.00,32722.00,52000,20240429,-53.56,20150,20241115,19.85,33650,-28.23,20250227,21350,13.11,20250409,52000,-53.56,20240429,20150,19.85,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250429,100930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,0,3,0.00,187053050,7811,22.02,24000,24100,23850,31200,16800,24000,23947.39,9.59,0,1161,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4080,6.95,0.73,12,0.05,3453.00,32722.00,52000,20240429,-53.85,20150,20241115,19.11,33650,-28.68,20250227,21350,12.41,20250409,52000,-53.85,20240429,20150,19.11,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250429,090931,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,-100,5,-0.42,20139650,841,2.37,24000,24100,23850,31200,16800,24000,23947.27,9.59,0,77,24700,24350,24100,23750,23500,24225,23625,850,7200,5000,16800,50,1,17000000,4063,6.92,0.73,12,0.00,3453.00,32722.00,52000,20240429,-54.04,20150,20241115,18.61,33650,-28.97,20250227,21350,11.94,20250409,52000,-54.04,20240429,20150,18.61,20241115,1.85,Y,195870,5000,850 억,,1630675,N,N,1425,N,00,N
20250428,160922,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,-350,5,-1.44,851869475,35479,33.40,24350,24450,23850,31650,17050,24350,24010.53,9.63,0,-6037,25116,24732,24366,23982,23616,24550,23800,850,7300,5000,17040,50,1,17000000,4080,6.95,0.73,12,0.21,3453.00,32722.00,52000,20240429,-53.85,20150,20241115,19.11,33650,-28.68,20250227,21350,12.41,20250409,52000,-53.85,20240429,20150,19.11,20241115,1.80,Y,195870,5000,850 억,,1637349,N,N,1425,N,00,N
20250428,150926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,-400,5,-1.64,814169875,33909,31.92,24350,24450,23850,31650,17050,24350,24010.44,9.63,0,-6129,25116,24732,24366,23982,23616,24550,23800,850,7300,5000,17040,50,1,17000000,4072,6.94,0.73,12,0.20,3453.00,32722.00,52000,20240429,-53.94,20150,20241115,18.86,33650,-28.83,20250227,21350,12.18,20250409,52000,-53.94,20240429,20150,18.86,20241115,1.80,Y,195870,5000,850 억,,1637349,N,N,1607,N,00,N
20250428,140926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,-300,5,-1.23,698859825,29104,27.40,24350,24450,23850,31650,17050,24350,24012.50,9.63,0,-8958,25116,24732,24366,23982,23616,24550,23800,850,7300,5000,17040,50,1,17000000,4089,6.96,0.73,12,0.17,3453.00,32722.00,52000,20240429,-53.75,20150,20241115,19.35,33650,-28.53,20250227,21350,12.65,20250409,52000,-53.75,20240429,20150,19.35,20241115,1.80,Y,195870,5000,850 억,,1637349,N,N,1607,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 160923 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24000 0 3 0.00 1232405525 51304 144.60 24000 24250 23850 31200 16800 24000 24021.63 9.59 0 13215 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4080 6.95 0.73 12 0.30 3453.00 32722.00 52000 20240429 -53.85 20150 20241115 19.11 33650 -28.68 20250227 21350 12.41 20250409 52000 -53.85 20240429 20150 19.11 20241115 1.85 Y 195870 5000 850 억 1630675 N N 664 N 00 N
3 20250429 150927 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 -100 5 -0.42 1095918825 45603 128.54 24000 24250 23850 31200 16800 24000 24031.73 9.59 0 11080 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4063 6.92 0.73 12 0.27 3453.00 32722.00 52000 20240429 -54.04 20150 20241115 18.61 33650 -28.97 20250227 21350 11.94 20250409 52000 -54.04 20240429 20150 18.61 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
4 20250429 140928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24100 100 2 0.42 801242950 33322 93.92 24000 24250 23850 31200 16800 24000 24045.46 9.59 0 10920 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4097 6.98 0.74 12 0.20 3453.00 32722.00 52000 20240429 -53.65 20150 20241115 19.60 33650 -28.38 20250227 21350 12.88 20250409 52000 -53.65 20240429 20150 19.60 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
5 20250429 130927 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24050 50 2 0.21 642970550 26740 75.37 24000 24250 23850 31200 16800 24000 24045.27 9.59 0 6666 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4089 6.96 0.73 12 0.16 3453.00 32722.00 52000 20240429 -53.75 20150 20241115 19.35 33650 -28.53 20250227 21350 12.65 20250409 52000 -53.75 20240429 20150 19.35 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
6 20250429 120930 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24100 100 2 0.42 490501450 20395 57.48 24000 24250 23850 31200 16800 24000 24050.08 9.59 0 5948 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4097 6.98 0.74 12 0.12 3453.00 32722.00 52000 20240429 -53.65 20150 20241115 19.60 33650 -28.38 20250227 21350 12.88 20250409 52000 -53.65 20240429 20150 19.60 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
7 20250429 110928 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24150 150 2 0.62 321140350 13385 37.73 24000 24200 23850 31200 16800 24000 23992.56 9.59 0 3622 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4106 6.99 0.74 12 0.08 3453.00 32722.00 52000 20240429 -53.56 20150 20241115 19.85 33650 -28.23 20250227 21350 13.11 20250409 52000 -53.56 20240429 20150 19.85 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
8 20250429 100930 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24000 0 3 0.00 187053050 7811 22.02 24000 24100 23850 31200 16800 24000 23947.39 9.59 0 1161 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4080 6.95 0.73 12 0.05 3453.00 32722.00 52000 20240429 -53.85 20150 20241115 19.11 33650 -28.68 20250227 21350 12.41 20250409 52000 -53.85 20240429 20150 19.11 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
9 20250429 090931 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 -100 5 -0.42 20139650 841 2.37 24000 24100 23850 31200 16800 24000 23947.27 9.59 0 77 24700 24350 24100 23750 23500 24225 23625 850 7200 5000 16800 50 1 17000000 4063 6.92 0.73 12 0.00 3453.00 32722.00 52000 20240429 -54.04 20150 20241115 18.61 33650 -28.97 20250227 21350 11.94 20250409 52000 -54.04 20240429 20150 18.61 20241115 1.85 Y 195870 5000 850 억 1630675 N N 1425 N 00 N
10 20250428 160922 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24000 -350 5 -1.44 851869475 35479 33.40 24350 24450 23850 31650 17050 24350 24010.53 9.63 0 -6037 25116 24732 24366 23982 23616 24550 23800 850 7300 5000 17040 50 1 17000000 4080 6.95 0.73 12 0.21 3453.00 32722.00 52000 20240429 -53.85 20150 20241115 19.11 33650 -28.68 20250227 21350 12.41 20250409 52000 -53.85 20240429 20150 19.11 20241115 1.80 Y 195870 5000 850 억 1637349 N N 1425 N 00 N
11 20250428 150926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23950 -400 5 -1.64 814169875 33909 31.92 24350 24450 23850 31650 17050 24350 24010.44 9.63 0 -6129 25116 24732 24366 23982 23616 24550 23800 850 7300 5000 17040 50 1 17000000 4072 6.94 0.73 12 0.20 3453.00 32722.00 52000 20240429 -53.94 20150 20241115 18.86 33650 -28.83 20250227 21350 12.18 20250409 52000 -53.94 20240429 20150 18.86 20241115 1.80 Y 195870 5000 850 억 1637349 N N 1607 N 00 N
12 20250428 140926 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24050 -300 5 -1.23 698859825 29104 27.40 24350 24450 23850 31650 17050 24350 24012.50 9.63 0 -8958 25116 24732 24366 23982 23616 24550 23800 850 7300 5000 17040 50 1 17000000 4089 6.96 0.73 12 0.17 3453.00 32722.00 52000 20240429 -53.75 20150 20241115 19.35 33650 -28.53 20250227 21350 12.65 20250409 52000 -53.75 20240429 20150 19.35 20241115 1.80 Y 195870 5000 850 억 1637349 N N 1607 N 00 N