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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/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
20250404,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39750,250,2,0.63,2714200050,68093,102.88,38900,41200,38500,51300,27650,39500,39860.19,2.36,0,-12281,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6576,12.25,0.86,12,0.41,3244.00,46022.00,74500,20240513,-46.64,25950,20240403,53.18,69600,-42.89,20250123,37000,7.43,20250403,74500,-46.64,20240513,26900,47.77,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,4651,N,00,N
20250404,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39750,250,2,0.63,2584852300,64837,97.96,38900,41200,38500,51300,27650,39500,39866.93,2.36,0,-12117,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6576,12.25,0.86,12,0.39,3244.00,46022.00,74500,20240513,-46.64,25950,20240403,53.18,69600,-42.89,20250123,37000,7.43,20250403,74500,-46.64,20240513,26900,47.77,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250404,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39000,-500,5,-1.27,2309043450,57814,87.35,38900,41200,38500,51300,27650,39500,39939.17,2.36,0,-10525,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6452,12.02,0.85,12,0.35,3244.00,46022.00,74500,20240513,-47.65,25950,20240403,50.29,69600,-43.97,20250123,37000,5.41,20250403,74500,-47.65,20240513,26900,44.98,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250404,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39550,50,2,0.13,2085630850,52132,78.76,38900,41200,38500,51300,27650,39500,40006.73,2.36,0,-7290,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6543,12.19,0.86,12,0.32,3244.00,46022.00,74500,20240513,-46.91,25950,20240403,52.41,69600,-43.18,20250123,37000,6.89,20250403,74500,-46.91,20240513,26900,47.03,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250404,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40000,500,2,1.27,1775477450,44283,66.90,38900,41200,38500,51300,27650,39500,40093.88,2.36,0,-5913,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6617,12.33,0.87,12,0.27,3244.00,46022.00,74500,20240513,-46.31,25950,20240403,54.14,69600,-42.53,20250123,37000,8.11,20250403,74500,-46.31,20240513,26900,48.70,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250404,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40550,1050,2,2.66,1019233500,25591,38.66,38900,40800,38500,51300,27650,39500,39827.81,2.36,0,-3466,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6708,12.50,0.88,12,0.15,3244.00,46022.00,74500,20240513,-45.57,25950,20240403,56.26,69600,-41.74,20250123,37000,9.59,20250403,74500,-45.57,20240513,26900,50.74,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250404,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40300,800,2,2.03,608845000,15418,23.29,38900,40350,38500,51300,27650,39500,39489.23,2.36,0,-3298,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6667,12.42,0.88,12,0.09,3244.00,46022.00,74500,20240513,-45.91,25950,20240403,55.30,69600,-42.10,20250123,37000,8.92,20250403,74500,-45.91,20240513,26900,49.81,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250404,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38800,-700,5,-1.77,31942650,826,1.25,38900,38900,38500,51300,27650,39500,38671.49,2.36,0,197,42166,40832,38916,37582,35666,41500,38250,827,11800,5000,27650,50,1,16543115,6419,11.96,0.84,12,0.00,3244.00,46022.00,74500,20240513,-47.92,25950,20240403,49.52,69600,-44.25,20250123,37000,4.86,20250403,74500,-47.92,20240513,26900,44.24,20240404,0.73,Y,000500,5000,827 억,,390169,N,N,5474,N,00,N
20250403,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,700,2,1.80,2595149275,66189,56.86,37000,40250,37000,50400,27200,38800,39207.92,2.32,0,5457,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6535,12.18,0.86,12,0.40,3244.00,46022.00,74500,20240513,-46.98,25950,20240403,52.22,69600,-43.25,20250123,37000,6.76,20250403,74500,-46.98,20240513,25950,52.22,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,5474,N,00,N
20250403,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39700,900,2,2.32,2437494725,62199,53.43,37000,40250,37000,50400,27200,38800,39188.65,2.32,0,4768,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6568,12.24,0.86,12,0.38,3244.00,46022.00,74500,20240513,-46.71,25950,20240403,52.99,69600,-42.96,20250123,37000,7.30,20250403,74500,-46.71,20240513,25950,52.99,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N
20250403,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39900,1100,2,2.84,2228586675,56946,48.92,37000,40250,37000,50400,27200,38800,39135.09,2.32,0,6412,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6601,12.30,0.87,12,0.34,3244.00,46022.00,74500,20240513,-46.44,25950,20240403,53.76,69600,-42.67,20250123,37000,7.84,20250403,74500,-46.44,20240513,25950,53.76,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,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 20250404 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39750 250 2 0.63 2714200050 68093 102.88 38900 41200 38500 51300 27650 39500 39860.19 2.36 0 -12281 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6576 12.25 0.86 12 0.41 3244.00 46022.00 74500 20240513 -46.64 25950 20240403 53.18 69600 -42.89 20250123 37000 7.43 20250403 74500 -46.64 20240513 26900 47.77 20240404 0.73 Y 000500 5000 827 억 390169 N N 4651 N 00 N
3 20250404 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39750 250 2 0.63 2584852300 64837 97.96 38900 41200 38500 51300 27650 39500 39866.93 2.36 0 -12117 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6576 12.25 0.86 12 0.39 3244.00 46022.00 74500 20240513 -46.64 25950 20240403 53.18 69600 -42.89 20250123 37000 7.43 20250403 74500 -46.64 20240513 26900 47.77 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
4 20250404 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39000 -500 5 -1.27 2309043450 57814 87.35 38900 41200 38500 51300 27650 39500 39939.17 2.36 0 -10525 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6452 12.02 0.85 12 0.35 3244.00 46022.00 74500 20240513 -47.65 25950 20240403 50.29 69600 -43.97 20250123 37000 5.41 20250403 74500 -47.65 20240513 26900 44.98 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
5 20250404 130107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39550 50 2 0.13 2085630850 52132 78.76 38900 41200 38500 51300 27650 39500 40006.73 2.36 0 -7290 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6543 12.19 0.86 12 0.32 3244.00 46022.00 74500 20240513 -46.91 25950 20240403 52.41 69600 -43.18 20250123 37000 6.89 20250403 74500 -46.91 20240513 26900 47.03 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
6 20250404 120107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40000 500 2 1.27 1775477450 44283 66.90 38900 41200 38500 51300 27650 39500 40093.88 2.36 0 -5913 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6617 12.33 0.87 12 0.27 3244.00 46022.00 74500 20240513 -46.31 25950 20240403 54.14 69600 -42.53 20250123 37000 8.11 20250403 74500 -46.31 20240513 26900 48.70 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
7 20250404 110107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40550 1050 2 2.66 1019233500 25591 38.66 38900 40800 38500 51300 27650 39500 39827.81 2.36 0 -3466 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6708 12.50 0.88 12 0.15 3244.00 46022.00 74500 20240513 -45.57 25950 20240403 56.26 69600 -41.74 20250123 37000 9.59 20250403 74500 -45.57 20240513 26900 50.74 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
8 20250404 100107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40300 800 2 2.03 608845000 15418 23.29 38900 40350 38500 51300 27650 39500 39489.23 2.36 0 -3298 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6667 12.42 0.88 12 0.09 3244.00 46022.00 74500 20240513 -45.91 25950 20240403 55.30 69600 -42.10 20250123 37000 8.92 20250403 74500 -45.91 20240513 26900 49.81 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
9 20250404 090107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38800 -700 5 -1.77 31942650 826 1.25 38900 38900 38500 51300 27650 39500 38671.49 2.36 0 197 42166 40832 38916 37582 35666 41500 38250 827 11800 5000 27650 50 1 16543115 6419 11.96 0.84 12 0.00 3244.00 46022.00 74500 20240513 -47.92 25950 20240403 49.52 69600 -44.25 20250123 37000 4.86 20250403 74500 -47.92 20240513 26900 44.24 20240404 0.73 Y 000500 5000 827 억 390169 N N 5474 N 00 N
10 20250403 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39500 700 2 1.80 2595149275 66189 56.86 37000 40250 37000 50400 27200 38800 39207.92 2.32 0 5457 42766 40782 39716 37732 36666 40250 37200 827 11600 5000 27160 50 1 16543115 6535 12.18 0.86 12 0.40 3244.00 46022.00 74500 20240513 -46.98 25950 20240403 52.22 69600 -43.25 20250123 37000 6.76 20250403 74500 -46.98 20240513 25950 52.22 20240403 0.73 Y 000500 5000 827 억 384406 N N 5474 N 00 N
11 20250403 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39700 900 2 2.32 2437494725 62199 53.43 37000 40250 37000 50400 27200 38800 39188.65 2.32 0 4768 42766 40782 39716 37732 36666 40250 37200 827 11600 5000 27160 50 1 16543115 6568 12.24 0.86 12 0.38 3244.00 46022.00 74500 20240513 -46.71 25950 20240403 52.99 69600 -42.96 20250123 37000 7.30 20250403 74500 -46.71 20240513 25950 52.99 20240403 0.73 Y 000500 5000 827 억 384406 N N 8385 N 00 N
12 20250403 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39900 1100 2 2.84 2228586675 56946 48.92 37000 40250 37000 50400 27200 38800 39135.09 2.32 0 6412 42766 40782 39716 37732 36666 40250 37200 827 11600 5000 27160 50 1 16543115 6601 12.30 0.87 12 0.34 3244.00 46022.00 74500 20240513 -46.44 25950 20240403 53.76 69600 -42.67 20250123 37000 7.84 20250403 74500 -46.44 20240513 25950 53.76 20240403 0.73 Y 000500 5000 827 억 384406 N N 8385 N 00 N