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
109070/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
20250404,160717,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,918,-8,5,-0.86,1631588768,1802256,106.33,900,957,872,1203,649,926,905.30,0.16,0,66919,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,485,10.55,1.80,12,3.41,87.00,510.00,1660,20250327,-44.70,867,20250326,5.88,1660,-44.70,20250327,867,5.88,20250326,4100,-77.61,20240404,867,5.88,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,150725,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,906,-20,5,-2.16,1594882710,1762009,103.96,900,957,872,1203,649,926,905.15,0.16,0,68202,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,478,10.41,1.78,12,3.34,87.00,510.00,1660,20250327,-45.42,867,20250326,4.50,1660,-45.42,20250327,867,4.50,20250326,4100,-77.90,20240404,867,4.50,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,140726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,889,-37,5,-4.00,1539314526,1700418,100.33,900,957,872,1203,649,926,905.26,0.16,0,73572,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,469,10.22,1.74,12,3.22,87.00,510.00,1660,20250327,-46.45,867,20250326,2.54,1660,-46.45,20250327,867,2.54,20250326,4100,-78.32,20240404,867,2.54,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,130725,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,898,-28,5,-3.02,1423775660,1570591,92.67,900,957,872,1203,649,926,906.52,0.16,0,71000,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,474,10.32,1.76,12,2.97,87.00,510.00,1660,20250327,-45.90,867,20250326,3.58,1660,-45.90,20250327,867,3.58,20250326,4100,-78.10,20240404,867,3.58,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,120719,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,909,-17,5,-1.84,1218542275,1343067,79.24,900,957,872,1203,649,926,907.28,0.16,0,54628,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,480,10.45,1.78,12,2.54,87.00,510.00,1660,20250327,-45.24,867,20250326,4.84,1660,-45.24,20250327,867,4.84,20250326,4100,-77.83,20240404,867,4.84,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,110722,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,908,-18,5,-1.94,926938852,1018202,60.07,900,957,872,1203,649,926,910.37,0.16,0,28118,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,480,10.44,1.78,12,1.93,87.00,510.00,1660,20250327,-45.30,867,20250326,4.73,1660,-45.30,20250327,867,4.73,20250326,4100,-77.85,20240404,867,4.73,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,100723,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,928,2,2,0.22,516136071,577162,34.05,900,930,872,1203,649,926,894.27,0.16,0,47885,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,490,10.67,1.82,12,1.09,87.00,510.00,1660,20250327,-44.10,867,20250326,7.04,1660,-44.10,20250327,867,7.04,20250326,4100,-77.37,20240404,867,7.04,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250404,090726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,878,-48,5,-5.18,147439158,166502,9.82,900,903,872,1203,649,926,885.51,0.16,0,12380,1036,981,945,890,854,963,872,264,277,500,550,1,1,52810230,464,10.09,1.72,12,0.32,87.00,510.00,1660,20250327,-47.11,867,20250326,1.27,1660,-47.11,20250327,867,1.27,20250326,4100,-78.59,20240404,867,1.27,20250326,0.05,Y,109070,500,264 억,,83953,N,N,231,N,00,N
20250403,160711,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,926,-68,5,-6.84,1594220640,1680696,66.60,985,1000,909,1292,696,994,948.71,0.13,0,12058,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,489,10.64,1.82,12,3.18,87.00,510.00,1660,20250327,-44.22,867,20250326,6.81,1660,-44.22,20250327,867,6.81,20250326,4100,-77.41,20240403,867,6.81,20250326,0.05,Y,109070,500,264 억,,70884,N,N,231,N,00,N
20250403,150717,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,918,-76,5,-7.65,1529535752,1610630,63.82,985,1000,909,1292,696,994,949.65,0.13,0,10450,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,485,10.55,1.80,12,3.05,87.00,510.00,1660,20250327,-44.70,867,20250326,5.88,1660,-44.70,20250327,867,5.88,20250326,4100,-77.61,20240403,867,5.88,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N
20250403,140717,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,925,-69,5,-6.94,1228183375,1282947,50.84,985,1000,925,1292,696,994,957.31,0.13,0,9790,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,488,10.63,1.81,12,2.43,87.00,510.00,1660,20250327,-44.28,867,20250326,6.69,1660,-44.28,20250327,867,6.69,20250326,4100,-77.44,20240403,867,6.69,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,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 160717 57 100.00 KOSPI 전기·전자 N N N N N 918 -8 5 -0.86 1631588768 1802256 106.33 900 957 872 1203 649 926 905.30 0.16 0 66919 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 485 10.55 1.80 12 3.41 87.00 510.00 1660 20250327 -44.70 867 20250326 5.88 1660 -44.70 20250327 867 5.88 20250326 4100 -77.61 20240404 867 5.88 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
3 20250404 150725 57 100.00 KOSPI 전기·전자 N N N N N 906 -20 5 -2.16 1594882710 1762009 103.96 900 957 872 1203 649 926 905.15 0.16 0 68202 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 478 10.41 1.78 12 3.34 87.00 510.00 1660 20250327 -45.42 867 20250326 4.50 1660 -45.42 20250327 867 4.50 20250326 4100 -77.90 20240404 867 4.50 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
4 20250404 140726 57 100.00 KOSPI 전기·전자 N N N N N 889 -37 5 -4.00 1539314526 1700418 100.33 900 957 872 1203 649 926 905.26 0.16 0 73572 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 469 10.22 1.74 12 3.22 87.00 510.00 1660 20250327 -46.45 867 20250326 2.54 1660 -46.45 20250327 867 2.54 20250326 4100 -78.32 20240404 867 2.54 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
5 20250404 130725 57 100.00 KOSPI 전기·전자 N N N N N 898 -28 5 -3.02 1423775660 1570591 92.67 900 957 872 1203 649 926 906.52 0.16 0 71000 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 474 10.32 1.76 12 2.97 87.00 510.00 1660 20250327 -45.90 867 20250326 3.58 1660 -45.90 20250327 867 3.58 20250326 4100 -78.10 20240404 867 3.58 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
6 20250404 120719 57 100.00 KOSPI 전기·전자 N N N N N 909 -17 5 -1.84 1218542275 1343067 79.24 900 957 872 1203 649 926 907.28 0.16 0 54628 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 480 10.45 1.78 12 2.54 87.00 510.00 1660 20250327 -45.24 867 20250326 4.84 1660 -45.24 20250327 867 4.84 20250326 4100 -77.83 20240404 867 4.84 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
7 20250404 110722 57 100.00 KOSPI 전기·전자 N N N N N 908 -18 5 -1.94 926938852 1018202 60.07 900 957 872 1203 649 926 910.37 0.16 0 28118 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 480 10.44 1.78 12 1.93 87.00 510.00 1660 20250327 -45.30 867 20250326 4.73 1660 -45.30 20250327 867 4.73 20250326 4100 -77.85 20240404 867 4.73 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
8 20250404 100723 57 100.00 KOSPI 전기·전자 N N N N N 928 2 2 0.22 516136071 577162 34.05 900 930 872 1203 649 926 894.27 0.16 0 47885 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 490 10.67 1.82 12 1.09 87.00 510.00 1660 20250327 -44.10 867 20250326 7.04 1660 -44.10 20250327 867 7.04 20250326 4100 -77.37 20240404 867 7.04 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
9 20250404 090726 57 100.00 KOSPI 전기·전자 N N N N N 878 -48 5 -5.18 147439158 166502 9.82 900 903 872 1203 649 926 885.51 0.16 0 12380 1036 981 945 890 854 963 872 264 277 500 550 1 1 52810230 464 10.09 1.72 12 0.32 87.00 510.00 1660 20250327 -47.11 867 20250326 1.27 1660 -47.11 20250327 867 1.27 20250326 4100 -78.59 20240404 867 1.27 20250326 0.05 Y 109070 500 264 억 83953 N N 231 N 00 N
10 20250403 160711 57 100.00 KOSPI 전기·전자 N N N N N 926 -68 5 -6.84 1594220640 1680696 66.60 985 1000 909 1292 696 994 948.71 0.13 0 12058 1112 1053 1019 960 926 1036 943 264 298 500 590 1 1 52810230 489 10.64 1.82 12 3.18 87.00 510.00 1660 20250327 -44.22 867 20250326 6.81 1660 -44.22 20250327 867 6.81 20250326 4100 -77.41 20240403 867 6.81 20250326 0.05 Y 109070 500 264 억 70884 N N 231 N 00 N
11 20250403 150717 57 100.00 KOSPI 전기·전자 N N N N N 918 -76 5 -7.65 1529535752 1610630 63.82 985 1000 909 1292 696 994 949.65 0.13 0 10450 1112 1053 1019 960 926 1036 943 264 298 500 590 1 1 52810230 485 10.55 1.80 12 3.05 87.00 510.00 1660 20250327 -44.70 867 20250326 5.88 1660 -44.70 20250327 867 5.88 20250326 4100 -77.61 20240403 867 5.88 20250326 0.05 Y 109070 500 264 억 70884 N N 230 N 00 N
12 20250403 140717 57 100.00 KOSPI 전기·전자 N N N N N 925 -69 5 -6.94 1228183375 1282947 50.84 985 1000 925 1292 696 994 957.31 0.13 0 9790 1112 1053 1019 960 926 1036 943 264 298 500 590 1 1 52810230 488 10.63 1.81 12 2.43 87.00 510.00 1660 20250327 -44.28 867 20250326 6.69 1660 -44.28 20250327 867 6.69 20250326 4100 -77.44 20240403 867 6.69 20250326 0.05 Y 109070 500 264 억 70884 N N 230 N 00 N