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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
062040/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
20250407,160528,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,46000,-5900,5,-11.37,18934384700,401256,260.75,49000,49800,45850,67400,36400,51900,47188.34,10.45,0,106411,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14005,14.28,3.23,12,1.32,3222.00,14263.00,83500,20250115,-44.91,28050,20240909,63.99,83500,-44.91,20250115,45850,0.33,20250407,83500,-44.91,20250115,28050,63.99,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,18391,N,00,N
20250407,150533,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,46400,-5500,5,-10.60,17171108400,363010,235.89,49000,49800,46100,67400,36400,51900,47302.03,10.45,0,91218,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14127,14.40,3.25,12,1.19,3222.00,14263.00,83500,20250115,-44.43,28050,20240909,65.42,83500,-44.43,20250115,46100,0.65,20250407,83500,-44.43,20250115,28050,65.42,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250407,140530,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,46450,-5450,5,-10.50,12763773750,268045,174.18,49000,49800,46400,67400,36400,51900,47618.03,10.45,0,45878,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14142,14.42,3.26,12,0.88,3222.00,14263.00,83500,20250115,-44.37,28050,20240909,65.60,83500,-44.37,20250115,46400,0.11,20250407,83500,-44.37,20250115,28050,65.60,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250407,130528,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47200,-4700,5,-9.06,10219163225,213665,138.84,49000,49800,46950,67400,36400,51900,47827.97,10.45,0,31426,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14370,14.65,3.31,12,0.70,3222.00,14263.00,83500,20250115,-43.47,28050,20240909,68.27,83500,-43.47,20250115,46950,0.53,20250407,83500,-43.47,20250115,28050,68.27,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250407,120529,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47350,-4550,5,-8.77,8378283325,174617,113.47,49000,49800,47200,67400,36400,51900,47980.91,10.45,0,22187,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14416,14.70,3.32,12,0.57,3222.00,14263.00,83500,20250115,-43.29,28050,20240909,68.81,83500,-43.29,20250115,47200,0.32,20250407,83500,-43.29,20250115,28050,68.81,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250407,110530,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47900,-4000,5,-7.71,6731149975,139904,90.91,49000,49800,47350,67400,36400,51900,48112.63,10.45,0,15744,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14583,14.87,3.36,12,0.46,3222.00,14263.00,83500,20250115,-42.63,28050,20240909,70.77,83500,-42.63,20250115,47350,1.16,20250407,83500,-42.63,20250115,28050,70.77,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250407,100530,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47750,-4150,5,-8.00,4550186325,94229,61.23,49000,49800,47350,67400,36400,51900,48288.60,10.45,0,-1556,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14538,14.82,3.35,12,0.31,3222.00,14263.00,83500,20250115,-42.81,28050,20240909,70.23,83500,-42.81,20250115,47350,0.84,20250407,83500,-42.81,20250115,28050,70.23,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250407,090530,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49150,-2750,5,-5.30,770484350,15677,10.19,49000,49800,48800,67400,36400,51900,49147.44,10.45,0,-2629,54900,53400,52000,50500,49100,52700,49800,152,15500,500,37360,50,1,30445200,14964,15.25,3.45,12,0.05,3222.00,14263.00,83500,20250115,-41.14,28050,20240909,75.22,83500,-41.14,20250115,48800,0.72,20250407,83500,-41.14,20250115,28050,75.22,20240909,1.79,Y,062040,500,152 억,,3180719,N,N,5755,N,00,N
20250404,160528,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51900,-900,5,-1.70,7987240300,153888,67.29,52100,53500,50600,68600,37000,52800,51902.94,10.50,0,-15500,56066,54432,51666,50032,47266,55250,50850,152,15800,500,38010,100,1,30445200,15801,16.11,3.64,12,0.51,3222.00,14263.00,83500,20250115,-37.84,28050,20240909,85.03,83500,-37.84,20250115,48900,6.13,20250403,83500,-37.84,20250115,28050,85.03,20240909,1.80,Y,062040,500,152 억,,3197923,N,N,5755,N,00,N
20250404,150533,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51700,-1100,5,-2.08,7503513100,144547,63.21,52100,53500,50600,68600,37000,52800,51910.54,10.50,0,-16657,56066,54432,51666,50032,47266,55250,50850,152,15800,500,38010,100,1,30445200,15740,16.05,3.62,12,0.47,3222.00,14263.00,83500,20250115,-38.08,28050,20240909,84.31,83500,-38.08,20250115,48900,5.73,20250403,83500,-38.08,20250115,28050,84.31,20240909,1.80,Y,062040,500,152 억,,3197923,N,N,4240,N,00,N
20250404,140534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50700,-2100,5,-3.98,6791909900,130652,57.13,52100,53500,50600,68600,37000,52800,51984.74,10.50,0,-21037,56066,54432,51666,50032,47266,55250,50850,152,15800,500,38010,100,1,30445200,15436,15.74,3.55,12,0.43,3222.00,14263.00,83500,20250115,-39.28,28050,20240909,80.75,83500,-39.28,20250115,48900,3.68,20250403,83500,-39.28,20250115,28050,80.75,20240909,1.80,Y,062040,500,152 억,,3197923,N,N,4240,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 20250407 160528 55 60.00 KOSPI 전기·전자 N N N Y 60 N 46000 -5900 5 -11.37 18934384700 401256 260.75 49000 49800 45850 67400 36400 51900 47188.34 10.45 0 106411 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14005 14.28 3.23 12 1.32 3222.00 14263.00 83500 20250115 -44.91 28050 20240909 63.99 83500 -44.91 20250115 45850 0.33 20250407 83500 -44.91 20250115 28050 63.99 20240909 1.79 Y 062040 500 152 억 3180719 N N 18391 N 00 N
3 20250407 150533 55 60.00 KOSPI 전기·전자 N N N Y 60 N 46400 -5500 5 -10.60 17171108400 363010 235.89 49000 49800 46100 67400 36400 51900 47302.03 10.45 0 91218 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14127 14.40 3.25 12 1.19 3222.00 14263.00 83500 20250115 -44.43 28050 20240909 65.42 83500 -44.43 20250115 46100 0.65 20250407 83500 -44.43 20250115 28050 65.42 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
4 20250407 140530 55 60.00 KOSPI 전기·전자 N N N Y 60 N 46450 -5450 5 -10.50 12763773750 268045 174.18 49000 49800 46400 67400 36400 51900 47618.03 10.45 0 45878 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14142 14.42 3.26 12 0.88 3222.00 14263.00 83500 20250115 -44.37 28050 20240909 65.60 83500 -44.37 20250115 46400 0.11 20250407 83500 -44.37 20250115 28050 65.60 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
5 20250407 130528 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47200 -4700 5 -9.06 10219163225 213665 138.84 49000 49800 46950 67400 36400 51900 47827.97 10.45 0 31426 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14370 14.65 3.31 12 0.70 3222.00 14263.00 83500 20250115 -43.47 28050 20240909 68.27 83500 -43.47 20250115 46950 0.53 20250407 83500 -43.47 20250115 28050 68.27 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
6 20250407 120529 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47350 -4550 5 -8.77 8378283325 174617 113.47 49000 49800 47200 67400 36400 51900 47980.91 10.45 0 22187 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14416 14.70 3.32 12 0.57 3222.00 14263.00 83500 20250115 -43.29 28050 20240909 68.81 83500 -43.29 20250115 47200 0.32 20250407 83500 -43.29 20250115 28050 68.81 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
7 20250407 110530 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47900 -4000 5 -7.71 6731149975 139904 90.91 49000 49800 47350 67400 36400 51900 48112.63 10.45 0 15744 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14583 14.87 3.36 12 0.46 3222.00 14263.00 83500 20250115 -42.63 28050 20240909 70.77 83500 -42.63 20250115 47350 1.16 20250407 83500 -42.63 20250115 28050 70.77 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
8 20250407 100530 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47750 -4150 5 -8.00 4550186325 94229 61.23 49000 49800 47350 67400 36400 51900 48288.60 10.45 0 -1556 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14538 14.82 3.35 12 0.31 3222.00 14263.00 83500 20250115 -42.81 28050 20240909 70.23 83500 -42.81 20250115 47350 0.84 20250407 83500 -42.81 20250115 28050 70.23 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
9 20250407 090530 55 60.00 KOSPI 전기·전자 N N N Y 60 N 49150 -2750 5 -5.30 770484350 15677 10.19 49000 49800 48800 67400 36400 51900 49147.44 10.45 0 -2629 54900 53400 52000 50500 49100 52700 49800 152 15500 500 37360 50 1 30445200 14964 15.25 3.45 12 0.05 3222.00 14263.00 83500 20250115 -41.14 28050 20240909 75.22 83500 -41.14 20250115 48800 0.72 20250407 83500 -41.14 20250115 28050 75.22 20240909 1.79 Y 062040 500 152 억 3180719 N N 5755 N 00 N
10 20250404 160528 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51900 -900 5 -1.70 7987240300 153888 67.29 52100 53500 50600 68600 37000 52800 51902.94 10.50 0 -15500 56066 54432 51666 50032 47266 55250 50850 152 15800 500 38010 100 1 30445200 15801 16.11 3.64 12 0.51 3222.00 14263.00 83500 20250115 -37.84 28050 20240909 85.03 83500 -37.84 20250115 48900 6.13 20250403 83500 -37.84 20250115 28050 85.03 20240909 1.80 Y 062040 500 152 억 3197923 N N 5755 N 00 N
11 20250404 150533 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51700 -1100 5 -2.08 7503513100 144547 63.21 52100 53500 50600 68600 37000 52800 51910.54 10.50 0 -16657 56066 54432 51666 50032 47266 55250 50850 152 15800 500 38010 100 1 30445200 15740 16.05 3.62 12 0.47 3222.00 14263.00 83500 20250115 -38.08 28050 20240909 84.31 83500 -38.08 20250115 48900 5.73 20250403 83500 -38.08 20250115 28050 84.31 20240909 1.80 Y 062040 500 152 억 3197923 N N 4240 N 00 N
12 20250404 140534 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50700 -2100 5 -3.98 6791909900 130652 57.13 52100 53500 50600 68600 37000 52800 51984.74 10.50 0 -21037 56066 54432 51666 50032 47266 55250 50850 152 15800 500 38010 100 1 30445200 15436 15.74 3.55 12 0.43 3222.00 14263.00 83500 20250115 -39.28 28050 20240909 80.75 83500 -39.28 20250115 48900 3.68 20250403 83500 -39.28 20250115 28050 80.75 20240909 1.80 Y 062040 500 152 억 3197923 N N 4240 N 00 N