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
353200/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
20250407,161056,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13340,-1360,5,-9.25,4447736630,324996,105.74,14080,14080,13300,19110,10290,14700,13685.59,10.22,0,-94687,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6592,28.94,0.78,12,0.66,461.00,16996.00,28050,20240402,-52.44,12870,20241209,3.65,21650,-38.38,20250217,13300,0.30,20250407,27050,-50.68,20240408,12870,3.65,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,27501,N,00,N
20250407,151102,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13380,-1320,5,-8.98,4189916090,305667,99.45,14080,14080,13310,19110,10290,14700,13707.45,10.22,0,-91579,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6612,29.02,0.79,12,0.62,461.00,16996.00,28050,20240402,-52.30,12870,20241209,3.96,21650,-38.20,20250217,13310,0.53,20250407,27050,-50.54,20240408,12870,3.96,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250407,141100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13460,-1240,5,-8.44,3587923570,260817,84.86,14080,14080,13440,19110,10290,14700,13756.48,10.22,0,-88409,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6652,29.20,0.79,12,0.53,461.00,16996.00,28050,20240402,-52.01,12870,20241209,4.58,21650,-37.83,20250217,13440,0.15,20250407,27050,-50.24,20240408,12870,4.58,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250407,131058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13715,-985,5,-6.70,2846322125,206152,67.07,14080,14080,13650,19110,10290,14700,13806.91,10.22,0,-78595,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6778,29.75,0.81,12,0.42,461.00,16996.00,28050,20240402,-51.11,12870,20241209,6.57,21650,-36.65,20250217,13650,0.48,20250407,27050,-49.30,20240408,12870,6.57,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250407,121054,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13740,-960,5,-6.53,2437602785,176307,57.36,14080,14080,13670,19110,10290,14700,13825.90,10.22,0,-64128,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6790,29.80,0.81,12,0.36,461.00,16996.00,28050,20240402,-51.02,12870,20241209,6.76,21650,-36.54,20250217,13670,0.51,20250407,27050,-49.21,20240408,12870,6.76,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250407,111058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13800,-900,5,-6.12,2133882360,154249,50.19,14080,14080,13670,19110,10290,14700,13834.01,10.22,0,-55124,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6820,29.93,0.81,12,0.31,461.00,16996.00,28050,20240402,-50.80,12870,20241209,7.23,21650,-36.26,20250217,13670,0.95,20250407,27050,-48.98,20240408,12870,7.23,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250407,101059,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13750,-950,5,-6.46,1662336270,120065,39.07,14080,14080,13670,19110,10290,14700,13845.30,10.22,0,-48582,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6795,29.83,0.81,12,0.24,461.00,16996.00,28050,20240402,-50.98,12870,20241209,6.84,21650,-36.49,20250217,13670,0.59,20250407,27050,-49.17,20240408,12870,6.84,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250407,091100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13960,-740,5,-5.03,361103170,25837,8.41,14080,14080,13880,19110,10290,14700,13976.20,10.22,0,-14280,15720,15210,14690,14180,13660,15465,14435,247,4410,500,10870,10,1,49416925,6899,30.28,0.82,12,0.05,461.00,16996.00,28050,20240402,-50.23,12870,20241209,8.47,21650,-35.52,20250217,13880,0.58,20250407,27050,-48.39,20240408,12870,8.47,20241209,2.71,Y,353200,500,247 억,,5049428,N,N,14594,N,00,N
20250404,161054,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14700,-170,5,-1.14,4488876915,307346,65.16,14370,15200,14170,19330,10410,14870,14605.28,9.97,0,80319,15436,15152,14916,14632,14396,15035,14515,247,4460,500,11000,10,1,49416925,7264,31.89,0.86,12,0.62,461.00,16996.00,28050,20240402,-47.59,12870,20241209,14.22,21650,-32.10,20250217,14170,3.74,20250404,27500,-46.55,20240404,12870,14.22,20241209,2.73,Y,353200,500,247 억,,4925287,N,N,14594,N,00,N
20250404,151105,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14630,-240,5,-1.61,4327399855,296328,62.82,14370,15200,14170,19330,10410,14870,14603.41,9.97,0,81158,15436,15152,14916,14632,14396,15035,14515,247,4460,500,11000,10,1,49416925,7230,31.74,0.86,12,0.60,461.00,16996.00,28050,20240402,-47.84,12870,20241209,13.68,21650,-32.42,20250217,14170,3.25,20250404,27500,-46.80,20240404,12870,13.68,20241209,2.73,Y,353200,500,247 억,,4925287,N,N,34435,N,00,N
20250404,141108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14340,-530,5,-3.56,3553019875,242562,51.42,14370,15200,14170,19330,10410,14870,14647.88,9.97,0,46597,15436,15152,14916,14632,14396,15035,14515,247,4460,500,11000,10,1,49416925,7086,31.11,0.84,12,0.49,461.00,16996.00,28050,20240402,-48.88,12870,20241209,11.42,21650,-33.76,20250217,14170,1.20,20250404,27500,-47.85,20240404,12870,11.42,20241209,2.73,Y,353200,500,247 억,,4925287,N,N,34435,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 161056 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13340 -1360 5 -9.25 4447736630 324996 105.74 14080 14080 13300 19110 10290 14700 13685.59 10.22 0 -94687 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6592 28.94 0.78 12 0.66 461.00 16996.00 28050 20240402 -52.44 12870 20241209 3.65 21650 -38.38 20250217 13300 0.30 20250407 27050 -50.68 20240408 12870 3.65 20241209 2.71 Y 353200 500 247 억 5049428 N N 27501 N 00 N
3 20250407 151102 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13380 -1320 5 -8.98 4189916090 305667 99.45 14080 14080 13310 19110 10290 14700 13707.45 10.22 0 -91579 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6612 29.02 0.79 12 0.62 461.00 16996.00 28050 20240402 -52.30 12870 20241209 3.96 21650 -38.20 20250217 13310 0.53 20250407 27050 -50.54 20240408 12870 3.96 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
4 20250407 141100 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13460 -1240 5 -8.44 3587923570 260817 84.86 14080 14080 13440 19110 10290 14700 13756.48 10.22 0 -88409 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6652 29.20 0.79 12 0.53 461.00 16996.00 28050 20240402 -52.01 12870 20241209 4.58 21650 -37.83 20250217 13440 0.15 20250407 27050 -50.24 20240408 12870 4.58 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
5 20250407 131058 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13715 -985 5 -6.70 2846322125 206152 67.07 14080 14080 13650 19110 10290 14700 13806.91 10.22 0 -78595 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6778 29.75 0.81 12 0.42 461.00 16996.00 28050 20240402 -51.11 12870 20241209 6.57 21650 -36.65 20250217 13650 0.48 20250407 27050 -49.30 20240408 12870 6.57 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
6 20250407 121054 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13740 -960 5 -6.53 2437602785 176307 57.36 14080 14080 13670 19110 10290 14700 13825.90 10.22 0 -64128 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6790 29.80 0.81 12 0.36 461.00 16996.00 28050 20240402 -51.02 12870 20241209 6.76 21650 -36.54 20250217 13670 0.51 20250407 27050 -49.21 20240408 12870 6.76 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
7 20250407 111058 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13800 -900 5 -6.12 2133882360 154249 50.19 14080 14080 13670 19110 10290 14700 13834.01 10.22 0 -55124 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6820 29.93 0.81 12 0.31 461.00 16996.00 28050 20240402 -50.80 12870 20241209 7.23 21650 -36.26 20250217 13670 0.95 20250407 27050 -48.98 20240408 12870 7.23 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
8 20250407 101059 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13750 -950 5 -6.46 1662336270 120065 39.07 14080 14080 13670 19110 10290 14700 13845.30 10.22 0 -48582 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6795 29.83 0.81 12 0.24 461.00 16996.00 28050 20240402 -50.98 12870 20241209 6.84 21650 -36.49 20250217 13670 0.59 20250407 27050 -49.17 20240408 12870 6.84 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
9 20250407 091100 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13960 -740 5 -5.03 361103170 25837 8.41 14080 14080 13880 19110 10290 14700 13976.20 10.22 0 -14280 15720 15210 14690 14180 13660 15465 14435 247 4410 500 10870 10 1 49416925 6899 30.28 0.82 12 0.05 461.00 16996.00 28050 20240402 -50.23 12870 20241209 8.47 21650 -35.52 20250217 13880 0.58 20250407 27050 -48.39 20240408 12870 8.47 20241209 2.71 Y 353200 500 247 억 5049428 N N 14594 N 00 N
10 20250404 161054 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14700 -170 5 -1.14 4488876915 307346 65.16 14370 15200 14170 19330 10410 14870 14605.28 9.97 0 80319 15436 15152 14916 14632 14396 15035 14515 247 4460 500 11000 10 1 49416925 7264 31.89 0.86 12 0.62 461.00 16996.00 28050 20240402 -47.59 12870 20241209 14.22 21650 -32.10 20250217 14170 3.74 20250404 27500 -46.55 20240404 12870 14.22 20241209 2.73 Y 353200 500 247 억 4925287 N N 14594 N 00 N
11 20250404 151105 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14630 -240 5 -1.61 4327399855 296328 62.82 14370 15200 14170 19330 10410 14870 14603.41 9.97 0 81158 15436 15152 14916 14632 14396 15035 14515 247 4460 500 11000 10 1 49416925 7230 31.74 0.86 12 0.60 461.00 16996.00 28050 20240402 -47.84 12870 20241209 13.68 21650 -32.42 20250217 14170 3.25 20250404 27500 -46.80 20240404 12870 13.68 20241209 2.73 Y 353200 500 247 억 4925287 N N 34435 N 00 N
12 20250404 141108 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14340 -530 5 -3.56 3553019875 242562 51.42 14370 15200 14170 19330 10410 14870 14647.88 9.97 0 46597 15436 15152 14916 14632 14396 15035 14515 247 4460 500 11000 10 1 49416925 7086 31.11 0.84 12 0.49 461.00 16996.00 28050 20240402 -48.88 12870 20241209 11.42 21650 -33.76 20250217 14170 1.20 20250404 27500 -47.85 20240404 12870 11.42 20241209 2.73 Y 353200 500 247 억 4925287 N N 34435 N 00 N