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
092220/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
20250411,160656,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,704,17,2,2.47,315328436,454883,41.58,670,704,670,893,481,687,693.18,3.22,0,67653,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1413,-12.35,0.40,12,0.23,-57.00,1739.00,1638,20240514,-57.02,627,20250409,12.28,944,-25.42,20250210,627,12.28,20250409,1638,-57.02,20240514,627,12.28,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,23850,N,00,N
20250411,150702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,702,15,2,2.18,297507177,429539,39.26,670,704,670,893,481,687,692.62,3.22,0,54459,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1409,-12.32,0.40,12,0.21,-57.00,1739.00,1638,20240514,-57.14,627,20250409,11.96,944,-25.64,20250210,627,11.96,20250409,1638,-57.14,20240514,627,11.96,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,140701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,702,15,2,2.18,246986492,357399,32.67,670,704,670,893,481,687,691.07,3.22,0,44434,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1409,-12.32,0.40,12,0.18,-57.00,1739.00,1638,20240514,-57.14,627,20250409,11.96,944,-25.64,20250210,627,11.96,20250409,1638,-57.14,20240514,627,11.96,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,130703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,701,14,2,2.04,214791148,311545,28.47,670,704,670,893,481,687,689.44,3.22,0,29505,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1407,-12.30,0.40,12,0.16,-57.00,1739.00,1638,20240514,-57.20,627,20250409,11.80,944,-25.74,20250210,627,11.80,20250409,1638,-57.20,20240514,627,11.80,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,120703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,695,8,2,1.16,137530120,200904,18.36,670,696,670,893,481,687,684.56,3.22,0,-22122,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1395,-12.19,0.40,12,0.10,-57.00,1739.00,1638,20240514,-57.57,627,20250409,10.85,944,-26.38,20250210,627,10.85,20250409,1638,-57.57,20240514,627,10.85,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,110702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,686,-1,5,-0.15,82497800,121460,11.10,670,687,670,893,481,687,679.22,3.22,0,3062,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1377,-12.04,0.39,12,0.06,-57.00,1739.00,1638,20240514,-58.12,627,20250409,9.41,944,-27.33,20250210,627,9.41,20250409,1638,-58.12,20240514,627,9.41,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,100703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,679,-8,5,-1.16,60962003,89915,8.22,670,686,670,893,481,687,677.99,3.22,0,2995,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1363,-11.91,0.39,12,0.04,-57.00,1739.00,1638,20240514,-58.55,627,20250409,8.29,944,-28.07,20250210,627,8.29,20250409,1638,-58.55,20240514,627,8.29,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,090706,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,680,-7,5,-1.02,19498102,28907,2.64,670,681,670,893,481,687,674.51,3.22,0,9474,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1365,-11.93,0.39,12,0.01,-57.00,1739.00,1638,20240514,-58.49,627,20250409,8.45,944,-27.97,20250210,627,8.45,20250409,1638,-58.49,20240514,627,8.45,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250410,160659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,687,56,2,8.87,740110265,1091328,99.22,655,720,654,820,442,631,678.16,3.12,0,218516,679,655,641,617,603,648,610,1004,189,500,450,1,1,200763141,1379,-12.05,0.40,12,0.54,-57.00,1739.00,1638,20240514,-58.06,627,20250409,9.57,944,-27.22,20250210,627,9.57,20250409,1638,-58.06,20240514,627,9.57,20250409,2.02,Y,092220,500,1003 억,,6258526,N,N,28205,N,00,N
20250410,150702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,684,53,2,8.40,714921042,1054477,95.87,655,720,654,820,442,631,677.99,3.12,0,215026,679,655,641,617,603,648,610,1004,189,500,450,1,1,200763141,1373,-12.00,0.39,12,0.53,-57.00,1739.00,1638,20240514,-58.24,627,20250409,9.09,944,-27.54,20250210,627,9.09,20250409,1638,-58.24,20240514,627,9.09,20250409,2.02,Y,092220,500,1003 억,,6258526,N,N,93119,N,00,N
20250410,140700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,685,54,2,8.56,664639403,981081,89.20,655,720,654,820,442,631,677.46,3.12,0,164591,679,655,641,617,603,648,610,1004,189,500,450,1,1,200763141,1375,-12.02,0.39,12,0.49,-57.00,1739.00,1638,20240514,-58.18,627,20250409,9.25,944,-27.44,20250210,627,9.25,20250409,1638,-58.18,20240514,627,9.25,20250409,2.02,Y,092220,500,1003 억,,6258526,N,N,93119,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 160656 55 60.00 KOSPI 전기·전자 N N N Y 60 N 704 17 2 2.47 315328436 454883 41.58 670 704 670 893 481 687 693.18 3.22 0 67653 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1413 -12.35 0.40 12 0.23 -57.00 1739.00 1638 20240514 -57.02 627 20250409 12.28 944 -25.42 20250210 627 12.28 20250409 1638 -57.02 20240514 627 12.28 20250409 2.01 Y 092220 500 1003 억 6469827 N N 23850 N 00 N
3 20250411 150702 55 60.00 KOSPI 전기·전자 N N N Y 60 N 702 15 2 2.18 297507177 429539 39.26 670 704 670 893 481 687 692.62 3.22 0 54459 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1409 -12.32 0.40 12 0.21 -57.00 1739.00 1638 20240514 -57.14 627 20250409 11.96 944 -25.64 20250210 627 11.96 20250409 1638 -57.14 20240514 627 11.96 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
4 20250411 140701 55 60.00 KOSPI 전기·전자 N N N Y 60 N 702 15 2 2.18 246986492 357399 32.67 670 704 670 893 481 687 691.07 3.22 0 44434 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1409 -12.32 0.40 12 0.18 -57.00 1739.00 1638 20240514 -57.14 627 20250409 11.96 944 -25.64 20250210 627 11.96 20250409 1638 -57.14 20240514 627 11.96 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
5 20250411 130703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 701 14 2 2.04 214791148 311545 28.47 670 704 670 893 481 687 689.44 3.22 0 29505 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1407 -12.30 0.40 12 0.16 -57.00 1739.00 1638 20240514 -57.20 627 20250409 11.80 944 -25.74 20250210 627 11.80 20250409 1638 -57.20 20240514 627 11.80 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
6 20250411 120703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 695 8 2 1.16 137530120 200904 18.36 670 696 670 893 481 687 684.56 3.22 0 -22122 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1395 -12.19 0.40 12 0.10 -57.00 1739.00 1638 20240514 -57.57 627 20250409 10.85 944 -26.38 20250210 627 10.85 20250409 1638 -57.57 20240514 627 10.85 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
7 20250411 110702 55 60.00 KOSPI 전기·전자 N N N Y 60 N 686 -1 5 -0.15 82497800 121460 11.10 670 687 670 893 481 687 679.22 3.22 0 3062 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1377 -12.04 0.39 12 0.06 -57.00 1739.00 1638 20240514 -58.12 627 20250409 9.41 944 -27.33 20250210 627 9.41 20250409 1638 -58.12 20240514 627 9.41 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
8 20250411 100703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 679 -8 5 -1.16 60962003 89915 8.22 670 686 670 893 481 687 677.99 3.22 0 2995 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1363 -11.91 0.39 12 0.04 -57.00 1739.00 1638 20240514 -58.55 627 20250409 8.29 944 -28.07 20250210 627 8.29 20250409 1638 -58.55 20240514 627 8.29 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
9 20250411 090706 55 60.00 KOSPI 전기·전자 N N N Y 60 N 680 -7 5 -1.02 19498102 28907 2.64 670 681 670 893 481 687 674.51 3.22 0 9474 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1365 -11.93 0.39 12 0.01 -57.00 1739.00 1638 20240514 -58.49 627 20250409 8.45 944 -27.97 20250210 627 8.45 20250409 1638 -58.49 20240514 627 8.45 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
10 20250410 160659 55 60.00 KOSPI 전기·전자 N N N Y 60 N 687 56 2 8.87 740110265 1091328 99.22 655 720 654 820 442 631 678.16 3.12 0 218516 679 655 641 617 603 648 610 1004 189 500 450 1 1 200763141 1379 -12.05 0.40 12 0.54 -57.00 1739.00 1638 20240514 -58.06 627 20250409 9.57 944 -27.22 20250210 627 9.57 20250409 1638 -58.06 20240514 627 9.57 20250409 2.02 Y 092220 500 1003 억 6258526 N N 28205 N 00 N
11 20250410 150702 55 60.00 KOSPI 전기·전자 N N N Y 60 N 684 53 2 8.40 714921042 1054477 95.87 655 720 654 820 442 631 677.99 3.12 0 215026 679 655 641 617 603 648 610 1004 189 500 450 1 1 200763141 1373 -12.00 0.39 12 0.53 -57.00 1739.00 1638 20240514 -58.24 627 20250409 9.09 944 -27.54 20250210 627 9.09 20250409 1638 -58.24 20240514 627 9.09 20250409 2.02 Y 092220 500 1003 억 6258526 N N 93119 N 00 N
12 20250410 140700 55 60.00 KOSPI 전기·전자 N N N Y 60 N 685 54 2 8.56 664639403 981081 89.20 655 720 654 820 442 631 677.46 3.12 0 164591 679 655 641 617 603 648 610 1004 189 500 450 1 1 200763141 1375 -12.02 0.39 12 0.49 -57.00 1739.00 1638 20240514 -58.18 627 20250409 9.25 944 -27.44 20250210 627 9.25 20250409 1638 -58.18 20240514 627 9.25 20250409 2.02 Y 092220 500 1003 억 6258526 N N 93119 N 00 N