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
097520/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
20250411,160711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22800,200,2,0.88,499110125,22409,68.43,22450,22800,21950,29350,15850,22600,22272.75,9.83,0,4234,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4099,6.44,1.03,12,0.12,3538.00,22078.00,28300,20240507,-19.43,16720,20241028,36.36,25500,-10.59,20250317,18990,20.06,20250102,28300,-19.43,20240507,16720,36.36,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,1683,N,00,N
20250411,150717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22700,100,2,0.44,467663225,21027,64.21,22450,22750,21950,29350,15850,22600,22241.08,9.83,0,3793,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4081,6.42,1.03,12,0.12,3538.00,22078.00,28300,20240507,-19.79,16720,20241028,35.77,25500,-10.98,20250317,18990,19.54,20250102,28300,-19.79,20240507,16720,35.77,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,140716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,-50,5,-0.22,431826475,19444,59.37,22450,22750,21950,29350,15850,22600,22208.73,9.83,0,3526,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4054,6.37,1.02,12,0.11,3538.00,22078.00,28300,20240507,-20.32,16720,20241028,34.87,25500,-11.57,20250317,18990,18.75,20250102,28300,-20.32,20240507,16720,34.87,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,130717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,0,3,0.00,393502475,17747,54.19,22450,22750,21950,29350,15850,22600,22172.90,9.83,0,2910,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4063,6.39,1.02,12,0.10,3538.00,22078.00,28300,20240507,-20.14,16720,20241028,35.17,25500,-11.37,20250317,18990,19.01,20250102,28300,-20.14,20240507,16720,35.17,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,120718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,-100,5,-0.44,357736775,16162,49.35,22450,22500,21950,29350,15850,22600,22134.44,9.83,0,2202,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4045,6.36,1.02,12,0.09,3538.00,22078.00,28300,20240507,-20.49,16720,20241028,34.57,25500,-11.76,20250317,18990,18.48,20250102,28300,-20.49,20240507,16720,34.57,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,110717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22000,-600,5,-2.65,297035525,13432,41.01,22450,22500,21950,29350,15850,22600,22114.02,9.83,0,1723,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,3955,6.22,1.00,12,0.07,3538.00,22078.00,28300,20240507,-22.26,16720,20241028,31.58,25500,-13.73,20250317,18990,15.85,20250102,28300,-22.26,20240507,16720,31.58,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,100718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,-500,5,-2.21,181038025,8169,24.94,22450,22500,22000,29350,15850,22600,22161.59,9.83,0,-51,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,3973,6.25,1.00,12,0.05,3538.00,22078.00,28300,20240507,-21.91,16720,20241028,32.18,25500,-13.33,20250317,18990,16.38,20250102,28300,-21.91,20240507,16720,32.18,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,090721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,-100,5,-0.44,8768500,392,1.20,22450,22500,22300,29350,15850,22600,22368.62,9.83,0,242,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4045,6.36,1.02,12,0.00,3538.00,22078.00,28300,20240507,-20.49,16720,20241028,34.57,25500,-11.76,20250317,18990,18.48,20250102,28300,-20.49,20240507,16720,34.57,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250410,160713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,1650,2,7.88,728545650,32749,79.06,21850,22650,21750,27200,14700,20950,22246.34,9.81,0,3739,22416,21682,21166,20432,19916,21425,20175,91,6250,500,15920,50,1,17977732,4063,6.39,1.02,12,0.18,3538.00,22078.00,28300,20240507,-20.14,16720,20241028,35.17,25500,-11.37,20250317,18990,19.01,20250102,28300,-20.14,20240507,16720,35.17,20241028,1.05,Y,097520,500,91 억,,1762841,N,N,2520,N,00,N
20250410,150716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,1600,2,7.64,675994300,30423,73.44,21850,22600,21750,27200,14700,20950,22219.84,9.81,0,3904,22416,21682,21166,20432,19916,21425,20175,91,6250,500,15920,50,1,17977732,4054,6.37,1.02,12,0.17,3538.00,22078.00,28300,20240507,-20.32,16720,20241028,34.87,25500,-11.57,20250317,18990,18.75,20250102,28300,-20.32,20240507,16720,34.87,20241028,1.05,Y,097520,500,91 억,,1762841,N,N,2422,N,00,N
20250410,140714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,1650,2,7.88,604223800,27241,65.76,21850,22600,21750,27200,14700,20950,22180.68,9.81,0,4210,22416,21682,21166,20432,19916,21425,20175,91,6250,500,15920,50,1,17977732,4063,6.39,1.02,12,0.15,3538.00,22078.00,28300,20240507,-20.14,16720,20241028,35.17,25500,-11.37,20250317,18990,19.01,20250102,28300,-20.14,20240507,16720,35.17,20241028,1.05,Y,097520,500,91 억,,1762841,N,N,2422,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 160711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22800 200 2 0.88 499110125 22409 68.43 22450 22800 21950 29350 15850 22600 22272.75 9.83 0 4234 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4099 6.44 1.03 12 0.12 3538.00 22078.00 28300 20240507 -19.43 16720 20241028 36.36 25500 -10.59 20250317 18990 20.06 20250102 28300 -19.43 20240507 16720 36.36 20241028 1.04 Y 097520 500 91 억 1766480 N N 1683 N 00 N
3 20250411 150717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22700 100 2 0.44 467663225 21027 64.21 22450 22750 21950 29350 15850 22600 22241.08 9.83 0 3793 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4081 6.42 1.03 12 0.12 3538.00 22078.00 28300 20240507 -19.79 16720 20241028 35.77 25500 -10.98 20250317 18990 19.54 20250102 28300 -19.79 20240507 16720 35.77 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
4 20250411 140716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22550 -50 5 -0.22 431826475 19444 59.37 22450 22750 21950 29350 15850 22600 22208.73 9.83 0 3526 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4054 6.37 1.02 12 0.11 3538.00 22078.00 28300 20240507 -20.32 16720 20241028 34.87 25500 -11.57 20250317 18990 18.75 20250102 28300 -20.32 20240507 16720 34.87 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
5 20250411 130717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22600 0 3 0.00 393502475 17747 54.19 22450 22750 21950 29350 15850 22600 22172.90 9.83 0 2910 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4063 6.39 1.02 12 0.10 3538.00 22078.00 28300 20240507 -20.14 16720 20241028 35.17 25500 -11.37 20250317 18990 19.01 20250102 28300 -20.14 20240507 16720 35.17 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
6 20250411 120718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22500 -100 5 -0.44 357736775 16162 49.35 22450 22500 21950 29350 15850 22600 22134.44 9.83 0 2202 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4045 6.36 1.02 12 0.09 3538.00 22078.00 28300 20240507 -20.49 16720 20241028 34.57 25500 -11.76 20250317 18990 18.48 20250102 28300 -20.49 20240507 16720 34.57 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
7 20250411 110717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22000 -600 5 -2.65 297035525 13432 41.01 22450 22500 21950 29350 15850 22600 22114.02 9.83 0 1723 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 3955 6.22 1.00 12 0.07 3538.00 22078.00 28300 20240507 -22.26 16720 20241028 31.58 25500 -13.73 20250317 18990 15.85 20250102 28300 -22.26 20240507 16720 31.58 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
8 20250411 100718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22100 -500 5 -2.21 181038025 8169 24.94 22450 22500 22000 29350 15850 22600 22161.59 9.83 0 -51 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 3973 6.25 1.00 12 0.05 3538.00 22078.00 28300 20240507 -21.91 16720 20241028 32.18 25500 -13.33 20250317 18990 16.38 20250102 28300 -21.91 20240507 16720 32.18 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
9 20250411 090721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22500 -100 5 -0.44 8768500 392 1.20 22450 22500 22300 29350 15850 22600 22368.62 9.83 0 242 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4045 6.36 1.02 12 0.00 3538.00 22078.00 28300 20240507 -20.49 16720 20241028 34.57 25500 -11.76 20250317 18990 18.48 20250102 28300 -20.49 20240507 16720 34.57 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
10 20250410 160713 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22600 1650 2 7.88 728545650 32749 79.06 21850 22650 21750 27200 14700 20950 22246.34 9.81 0 3739 22416 21682 21166 20432 19916 21425 20175 91 6250 500 15920 50 1 17977732 4063 6.39 1.02 12 0.18 3538.00 22078.00 28300 20240507 -20.14 16720 20241028 35.17 25500 -11.37 20250317 18990 19.01 20250102 28300 -20.14 20240507 16720 35.17 20241028 1.05 Y 097520 500 91 억 1762841 N N 2520 N 00 N
11 20250410 150716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22550 1600 2 7.64 675994300 30423 73.44 21850 22600 21750 27200 14700 20950 22219.84 9.81 0 3904 22416 21682 21166 20432 19916 21425 20175 91 6250 500 15920 50 1 17977732 4054 6.37 1.02 12 0.17 3538.00 22078.00 28300 20240507 -20.32 16720 20241028 34.87 25500 -11.57 20250317 18990 18.75 20250102 28300 -20.32 20240507 16720 34.87 20241028 1.05 Y 097520 500 91 억 1762841 N N 2422 N 00 N
12 20250410 140714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22600 1650 2 7.88 604223800 27241 65.76 21850 22600 21750 27200 14700 20950 22180.68 9.81 0 4210 22416 21682 21166 20432 19916 21425 20175 91 6250 500 15920 50 1 17977732 4063 6.39 1.02 12 0.15 3538.00 22078.00 28300 20240507 -20.14 16720 20241028 35.17 25500 -11.37 20250317 18990 19.01 20250102 28300 -20.14 20240507 16720 35.17 20241028 1.05 Y 097520 500 91 억 1762841 N N 2422 N 00 N