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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025540/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
20250411,160340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61800,-1500,5,-2.37,2303833900,37133,193.21,63300,63300,61300,82200,44400,63300,62043.09,25.57,0,-4550,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6436,4.53,0.60,12,0.36,13654.00,103622.00,86200,20250206,-28.31,53500,20240805,15.51,86200,-28.31,20250206,59700,3.52,20250409,86200,-28.31,20250206,53500,15.51,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,2507,N,00,N
20250411,150343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61500,-1800,5,-2.84,2001921300,32241,167.76,63300,63300,61300,82200,44400,63300,62092.41,25.57,0,-3973,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6405,4.50,0.59,12,0.31,13654.00,103622.00,86200,20250206,-28.65,53500,20240805,14.95,86200,-28.65,20250206,59700,3.02,20250409,86200,-28.65,20250206,53500,14.95,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,140343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61700,-1600,5,-2.53,1461929250,23464,122.09,63300,63300,61700,82200,44400,63300,62305.20,25.57,0,-5000,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6426,4.52,0.60,12,0.23,13654.00,103622.00,86200,20250206,-28.42,53500,20240805,15.33,86200,-28.42,20250206,59700,3.35,20250409,86200,-28.42,20250206,53500,15.33,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,130343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62100,-1200,5,-1.90,1154671150,18506,96.29,63300,63300,61700,82200,44400,63300,62394.42,25.57,0,-4494,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6468,4.55,0.60,12,0.18,13654.00,103622.00,86200,20250206,-27.96,53500,20240805,16.07,86200,-27.96,20250206,59700,4.02,20250409,86200,-27.96,20250206,53500,16.07,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,120343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62200,-1100,5,-1.74,1053292800,16876,87.81,63300,63300,61700,82200,44400,63300,62413.65,25.57,0,-5278,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6478,4.56,0.60,12,0.16,13654.00,103622.00,86200,20250206,-27.84,53500,20240805,16.26,86200,-27.84,20250206,59700,4.19,20250409,86200,-27.84,20250206,53500,16.26,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,110342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61900,-1400,5,-2.21,933185700,14936,77.71,63300,63300,61800,82200,44400,63300,62478.96,25.57,0,-5480,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6447,4.53,0.60,12,0.14,13654.00,103622.00,86200,20250206,-28.19,53500,20240805,15.70,86200,-28.19,20250206,59700,3.69,20250409,86200,-28.19,20250206,53500,15.70,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,100343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62000,-1300,5,-2.05,728645100,11637,60.55,63300,63300,62000,82200,44400,63300,62614.51,25.57,0,-5454,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6457,4.54,0.60,12,0.11,13654.00,103622.00,86200,20250206,-28.07,53500,20240805,15.89,86200,-28.07,20250206,59700,3.85,20250409,86200,-28.07,20250206,53500,15.89,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,090345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,-100,5,-0.16,5630600,89,0.46,63300,63300,62700,82200,44400,63300,63265.17,25.57,0,-22,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6582,4.63,0.61,12,0.00,13654.00,103622.00,86200,20250206,-26.68,53500,20240805,18.13,86200,-26.68,20250206,59700,5.86,20250409,86200,-26.68,20250206,53500,18.13,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250410,160341,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,2300,2,3.77,1216706600,19219,50.11,63000,63700,62900,79300,42700,61000,63307.49,25.64,0,-5,62800,61900,60800,59900,58800,62350,60350,52,18300,500,45140,100,1,10415000,6593,4.64,0.61,12,0.18,13654.00,103622.00,86200,20250206,-26.57,53500,20240805,18.32,86200,-26.57,20250206,59700,6.03,20250409,86200,-26.57,20250206,53500,18.32,20240805,0.33,Y,025540,500,52 억,,2670439,N,N,1332,N,00,N
20250410,150342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63400,2400,2,3.93,1081540100,17085,44.54,63000,63700,62900,79300,42700,61000,63303.49,25.64,0,757,62800,61900,60800,59900,58800,62350,60350,52,18300,500,45140,100,1,10415000,6603,4.64,0.61,12,0.16,13654.00,103622.00,86200,20250206,-26.45,53500,20240805,18.50,86200,-26.45,20250206,59700,6.20,20250409,86200,-26.45,20250206,53500,18.50,20240805,0.33,Y,025540,500,52 억,,2670439,N,N,3327,N,00,N
20250410,140342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,2500,2,4.10,992533500,15683,40.89,63000,63700,62900,79300,42700,61000,63287.22,25.64,0,1083,62800,61900,60800,59900,58800,62350,60350,52,18300,500,45140,100,1,10415000,6614,4.65,0.61,12,0.15,13654.00,103622.00,86200,20250206,-26.33,53500,20240805,18.69,86200,-26.33,20250206,59700,6.37,20250409,86200,-26.33,20250206,53500,18.69,20240805,0.33,Y,025540,500,52 억,,2670439,N,N,3327,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 20250411 160340 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61800 -1500 5 -2.37 2303833900 37133 193.21 63300 63300 61300 82200 44400 63300 62043.09 25.57 0 -4550 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6436 4.53 0.60 12 0.36 13654.00 103622.00 86200 20250206 -28.31 53500 20240805 15.51 86200 -28.31 20250206 59700 3.52 20250409 86200 -28.31 20250206 53500 15.51 20240805 0.34 Y 025540 500 52 억 2663528 N N 2507 N 00 N
3 20250411 150343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61500 -1800 5 -2.84 2001921300 32241 167.76 63300 63300 61300 82200 44400 63300 62092.41 25.57 0 -3973 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6405 4.50 0.59 12 0.31 13654.00 103622.00 86200 20250206 -28.65 53500 20240805 14.95 86200 -28.65 20250206 59700 3.02 20250409 86200 -28.65 20250206 53500 14.95 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
4 20250411 140343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61700 -1600 5 -2.53 1461929250 23464 122.09 63300 63300 61700 82200 44400 63300 62305.20 25.57 0 -5000 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6426 4.52 0.60 12 0.23 13654.00 103622.00 86200 20250206 -28.42 53500 20240805 15.33 86200 -28.42 20250206 59700 3.35 20250409 86200 -28.42 20250206 53500 15.33 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
5 20250411 130343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62100 -1200 5 -1.90 1154671150 18506 96.29 63300 63300 61700 82200 44400 63300 62394.42 25.57 0 -4494 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6468 4.55 0.60 12 0.18 13654.00 103622.00 86200 20250206 -27.96 53500 20240805 16.07 86200 -27.96 20250206 59700 4.02 20250409 86200 -27.96 20250206 53500 16.07 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
6 20250411 120343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62200 -1100 5 -1.74 1053292800 16876 87.81 63300 63300 61700 82200 44400 63300 62413.65 25.57 0 -5278 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6478 4.56 0.60 12 0.16 13654.00 103622.00 86200 20250206 -27.84 53500 20240805 16.26 86200 -27.84 20250206 59700 4.19 20250409 86200 -27.84 20250206 53500 16.26 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
7 20250411 110342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61900 -1400 5 -2.21 933185700 14936 77.71 63300 63300 61800 82200 44400 63300 62478.96 25.57 0 -5480 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6447 4.53 0.60 12 0.14 13654.00 103622.00 86200 20250206 -28.19 53500 20240805 15.70 86200 -28.19 20250206 59700 3.69 20250409 86200 -28.19 20250206 53500 15.70 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
8 20250411 100343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62000 -1300 5 -2.05 728645100 11637 60.55 63300 63300 62000 82200 44400 63300 62614.51 25.57 0 -5454 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6457 4.54 0.60 12 0.11 13654.00 103622.00 86200 20250206 -28.07 53500 20240805 15.89 86200 -28.07 20250206 59700 3.85 20250409 86200 -28.07 20250206 53500 15.89 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
9 20250411 090345 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63200 -100 5 -0.16 5630600 89 0.46 63300 63300 62700 82200 44400 63300 63265.17 25.57 0 -22 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6582 4.63 0.61 12 0.00 13654.00 103622.00 86200 20250206 -26.68 53500 20240805 18.13 86200 -26.68 20250206 59700 5.86 20250409 86200 -26.68 20250206 53500 18.13 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
10 20250410 160341 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63300 2300 2 3.77 1216706600 19219 50.11 63000 63700 62900 79300 42700 61000 63307.49 25.64 0 -5 62800 61900 60800 59900 58800 62350 60350 52 18300 500 45140 100 1 10415000 6593 4.64 0.61 12 0.18 13654.00 103622.00 86200 20250206 -26.57 53500 20240805 18.32 86200 -26.57 20250206 59700 6.03 20250409 86200 -26.57 20250206 53500 18.32 20240805 0.33 Y 025540 500 52 억 2670439 N N 1332 N 00 N
11 20250410 150342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63400 2400 2 3.93 1081540100 17085 44.54 63000 63700 62900 79300 42700 61000 63303.49 25.64 0 757 62800 61900 60800 59900 58800 62350 60350 52 18300 500 45140 100 1 10415000 6603 4.64 0.61 12 0.16 13654.00 103622.00 86200 20250206 -26.45 53500 20240805 18.50 86200 -26.45 20250206 59700 6.20 20250409 86200 -26.45 20250206 53500 18.50 20240805 0.33 Y 025540 500 52 억 2670439 N N 3327 N 00 N
12 20250410 140342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63500 2500 2 4.10 992533500 15683 40.89 63000 63700 62900 79300 42700 61000 63287.22 25.64 0 1083 62800 61900 60800 59900 58800 62350 60350 52 18300 500 45140 100 1 10415000 6614 4.65 0.61 12 0.15 13654.00 103622.00 86200 20250206 -26.33 53500 20240805 18.69 86200 -26.33 20250206 59700 6.37 20250409 86200 -26.33 20250206 53500 18.69 20240805 0.33 Y 025540 500 52 억 2670439 N N 3327 N 00 N