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
103590/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
20250411,160725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,250,2,1.12,7243100725,325828,52.08,21800,22650,21600,28950,15650,22300,22229.71,8.65,0,14536,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10753,22.94,2.15,12,0.68,983.00,10493.00,37550,20250124,-39.95,16600,20240909,35.84,37550,-39.95,20250124,19800,13.89,20250409,37550,-39.95,20250124,16600,35.84,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,14837,N,00,N
20250411,150731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,200,2,0.90,6364681575,286862,45.85,21800,22600,21600,28950,15650,22300,22187.26,8.65,0,3837,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10729,22.89,2.14,12,0.60,983.00,10493.00,37550,20250124,-40.08,16600,20240909,35.54,37550,-40.08,20250124,19800,13.64,20250409,37550,-40.08,20250124,16600,35.54,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,140730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,200,2,0.90,5665521375,255788,40.89,21800,22550,21600,28950,15650,22300,22149.29,8.65,0,-3060,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10729,22.89,2.14,12,0.54,983.00,10493.00,37550,20250124,-40.08,16600,20240909,35.54,37550,-40.08,20250124,19800,13.64,20250409,37550,-40.08,20250124,16600,35.54,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,130732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,0,3,0.00,4813554625,217854,34.82,21800,22450,21600,28950,15650,22300,22095.32,8.65,0,-9807,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10634,22.69,2.13,12,0.46,983.00,10493.00,37550,20250124,-40.61,16600,20240909,34.34,37550,-40.61,20250124,19800,12.63,20250409,37550,-40.61,20250124,16600,34.34,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,120733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,0,3,0.00,3743158925,169844,27.15,21800,22350,21600,28950,15650,22300,22038.81,8.65,0,-3607,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10634,22.69,2.13,12,0.36,983.00,10493.00,37550,20250124,-40.61,16600,20240909,34.34,37550,-40.61,20250124,19800,12.63,20250409,37550,-40.61,20250124,16600,34.34,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,110732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22050,-250,5,-1.12,2932291400,133356,21.32,21800,22250,21600,28950,15650,22300,21988.45,8.65,0,-1191,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10515,22.43,2.10,12,0.28,983.00,10493.00,37550,20250124,-41.28,16600,20240909,32.83,37550,-41.28,20250124,19800,11.36,20250409,37550,-41.28,20250124,16600,32.83,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,100733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,-200,5,-0.90,1592653825,72592,11.60,21800,22150,21600,28950,15650,22300,21939.80,8.65,0,10421,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10538,22.48,2.11,12,0.15,983.00,10493.00,37550,20250124,-41.15,16600,20240909,33.13,37550,-41.15,20250124,19800,11.62,20250409,37550,-41.15,20250124,16600,33.13,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250411,090736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21950,-350,5,-1.57,421433400,19295,3.08,21800,22050,21600,28950,15650,22300,21841.59,8.65,0,157,23233,22766,22283,21816,21333,22525,21575,477,6650,1000,16050,50,1,47685390,10467,22.33,2.09,12,0.04,983.00,10493.00,37550,20250124,-41.54,16600,20240909,32.23,37550,-41.54,20250124,19800,10.86,20250409,37550,-41.54,20250124,16600,32.23,20240909,2.51,Y,103590,1000,476 억,,4123395,N,N,32378,N,00,N
20250410,160728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,2100,2,10.40,14014041375,625592,99.49,22550,22750,21800,26250,14150,20200,22401.30,8.75,0,-85017,21933,21066,20433,19566,18933,20750,19250,477,6050,1000,14540,50,1,47685390,10634,22.69,2.13,12,1.31,983.00,10493.00,37550,20250124,-40.61,16600,20240909,34.34,37550,-40.61,20250124,19800,12.63,20250409,37550,-40.61,20250124,16600,34.34,20240909,2.62,Y,103590,1000,476 억,,4171753,N,N,32378,N,00,N
20250410,150731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,2150,2,10.64,13363108875,596383,94.85,22550,22750,21800,26250,14150,20200,22406.92,8.75,0,-88959,21933,21066,20433,19566,18933,20750,19250,477,6050,1000,14540,50,1,47685390,10658,22.74,2.13,12,1.25,983.00,10493.00,37550,20250124,-40.48,16600,20240909,34.64,37550,-40.48,20250124,19800,12.88,20250409,37550,-40.48,20250124,16600,34.64,20240909,2.62,Y,103590,1000,476 억,,4171753,N,N,29443,N,00,N
20250410,140729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22450,2250,2,11.14,11947226375,533048,84.78,22550,22750,21800,26250,14150,20200,22413.04,8.75,0,-87730,21933,21066,20433,19566,18933,20750,19250,477,6050,1000,14540,50,1,47685390,10705,22.84,2.14,12,1.12,983.00,10493.00,37550,20250124,-40.21,16600,20240909,35.24,37550,-40.21,20250124,19800,13.38,20250409,37550,-40.21,20250124,16600,35.24,20240909,2.62,Y,103590,1000,476 억,,4171753,N,N,29443,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 160725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22550 250 2 1.12 7243100725 325828 52.08 21800 22650 21600 28950 15650 22300 22229.71 8.65 0 14536 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10753 22.94 2.15 12 0.68 983.00 10493.00 37550 20250124 -39.95 16600 20240909 35.84 37550 -39.95 20250124 19800 13.89 20250409 37550 -39.95 20250124 16600 35.84 20240909 2.51 Y 103590 1000 476 억 4123395 N N 14837 N 00 N
3 20250411 150731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22500 200 2 0.90 6364681575 286862 45.85 21800 22600 21600 28950 15650 22300 22187.26 8.65 0 3837 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10729 22.89 2.14 12 0.60 983.00 10493.00 37550 20250124 -40.08 16600 20240909 35.54 37550 -40.08 20250124 19800 13.64 20250409 37550 -40.08 20250124 16600 35.54 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
4 20250411 140730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22500 200 2 0.90 5665521375 255788 40.89 21800 22550 21600 28950 15650 22300 22149.29 8.65 0 -3060 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10729 22.89 2.14 12 0.54 983.00 10493.00 37550 20250124 -40.08 16600 20240909 35.54 37550 -40.08 20250124 19800 13.64 20250409 37550 -40.08 20250124 16600 35.54 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
5 20250411 130732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22300 0 3 0.00 4813554625 217854 34.82 21800 22450 21600 28950 15650 22300 22095.32 8.65 0 -9807 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10634 22.69 2.13 12 0.46 983.00 10493.00 37550 20250124 -40.61 16600 20240909 34.34 37550 -40.61 20250124 19800 12.63 20250409 37550 -40.61 20250124 16600 34.34 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
6 20250411 120733 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22300 0 3 0.00 3743158925 169844 27.15 21800 22350 21600 28950 15650 22300 22038.81 8.65 0 -3607 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10634 22.69 2.13 12 0.36 983.00 10493.00 37550 20250124 -40.61 16600 20240909 34.34 37550 -40.61 20250124 19800 12.63 20250409 37550 -40.61 20250124 16600 34.34 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
7 20250411 110732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22050 -250 5 -1.12 2932291400 133356 21.32 21800 22250 21600 28950 15650 22300 21988.45 8.65 0 -1191 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10515 22.43 2.10 12 0.28 983.00 10493.00 37550 20250124 -41.28 16600 20240909 32.83 37550 -41.28 20250124 19800 11.36 20250409 37550 -41.28 20250124 16600 32.83 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
8 20250411 100733 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22100 -200 5 -0.90 1592653825 72592 11.60 21800 22150 21600 28950 15650 22300 21939.80 8.65 0 10421 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10538 22.48 2.11 12 0.15 983.00 10493.00 37550 20250124 -41.15 16600 20240909 33.13 37550 -41.15 20250124 19800 11.62 20250409 37550 -41.15 20250124 16600 33.13 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
9 20250411 090736 55 40.00 KOSPI 전기·전자 N N N Y 40 N 21950 -350 5 -1.57 421433400 19295 3.08 21800 22050 21600 28950 15650 22300 21841.59 8.65 0 157 23233 22766 22283 21816 21333 22525 21575 477 6650 1000 16050 50 1 47685390 10467 22.33 2.09 12 0.04 983.00 10493.00 37550 20250124 -41.54 16600 20240909 32.23 37550 -41.54 20250124 19800 10.86 20250409 37550 -41.54 20250124 16600 32.23 20240909 2.51 Y 103590 1000 476 억 4123395 N N 32378 N 00 N
10 20250410 160728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22300 2100 2 10.40 14014041375 625592 99.49 22550 22750 21800 26250 14150 20200 22401.30 8.75 0 -85017 21933 21066 20433 19566 18933 20750 19250 477 6050 1000 14540 50 1 47685390 10634 22.69 2.13 12 1.31 983.00 10493.00 37550 20250124 -40.61 16600 20240909 34.34 37550 -40.61 20250124 19800 12.63 20250409 37550 -40.61 20250124 16600 34.34 20240909 2.62 Y 103590 1000 476 억 4171753 N N 32378 N 00 N
11 20250410 150731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22350 2150 2 10.64 13363108875 596383 94.85 22550 22750 21800 26250 14150 20200 22406.92 8.75 0 -88959 21933 21066 20433 19566 18933 20750 19250 477 6050 1000 14540 50 1 47685390 10658 22.74 2.13 12 1.25 983.00 10493.00 37550 20250124 -40.48 16600 20240909 34.64 37550 -40.48 20250124 19800 12.88 20250409 37550 -40.48 20250124 16600 34.64 20240909 2.62 Y 103590 1000 476 억 4171753 N N 29443 N 00 N
12 20250410 140729 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22450 2250 2 11.14 11947226375 533048 84.78 22550 22750 21800 26250 14150 20200 22413.04 8.75 0 -87730 21933 21066 20433 19566 18933 20750 19250 477 6050 1000 14540 50 1 47685390 10705 22.84 2.14 12 1.12 983.00 10493.00 37550 20250124 -40.21 16600 20240909 35.24 37550 -40.21 20250124 19800 13.38 20250409 37550 -40.21 20250124 16600 35.24 20240909 2.62 Y 103590 1000 476 억 4171753 N N 29443 N 00 N