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
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
20250411,161120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14460,270,2,1.90,2714745365,191920,67.29,13900,14460,13820,18440,9940,14190,14144.68,9.96,0,8796,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7146,31.37,0.85,12,0.39,461.00,16996.00,28050,20240402,-48.45,12870,20241209,12.35,21650,-33.21,20250217,12900,12.09,20250409,25650,-43.63,20240412,12870,12.35,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,22437,N,00,N
20250411,151130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14360,170,2,1.20,2474871755,175295,61.46,13900,14400,13820,18440,9940,14190,14118.32,9.96,0,15751,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7096,31.15,0.84,12,0.35,461.00,16996.00,28050,20240402,-48.81,12870,20241209,11.58,21650,-33.67,20250217,12900,11.32,20250409,25650,-44.02,20240412,12870,11.58,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,141128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14290,100,2,0.70,2102471175,149340,52.36,13900,14380,13820,18440,9940,14190,14078.42,9.96,0,12444,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7062,31.00,0.84,12,0.30,461.00,16996.00,28050,20240402,-49.06,12870,20241209,11.03,21650,-34.00,20250217,12900,10.78,20250409,25650,-44.29,20240412,12870,11.03,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,131130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14280,90,2,0.63,1511727645,107956,37.85,13900,14280,13820,18440,9940,14190,14003.18,9.96,0,8869,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7057,30.98,0.84,12,0.22,461.00,16996.00,28050,20240402,-49.09,12870,20241209,10.96,21650,-34.04,20250217,12900,10.70,20250409,25650,-44.33,20240412,12870,10.96,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,121131,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14080,-110,5,-0.78,1200657415,86020,30.16,13900,14130,13820,18440,9940,14190,13957.89,9.96,0,2163,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,6958,30.54,0.83,12,0.17,461.00,16996.00,28050,20240402,-49.80,12870,20241209,9.40,21650,-34.97,20250217,12900,9.15,20250409,25650,-45.11,20240412,12870,9.40,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,111130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13940,-250,5,-1.76,787126405,56510,19.81,13900,14070,13820,18440,9940,14190,13928.98,9.96,0,-6602,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,6889,30.24,0.82,12,0.11,461.00,16996.00,28050,20240402,-50.30,12870,20241209,8.31,21650,-35.61,20250217,12900,8.06,20250409,25650,-45.65,20240412,12870,8.31,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,101134,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13890,-300,5,-2.11,499928265,35906,12.59,13900,14070,13820,18440,9940,14190,13923.25,9.96,0,-5609,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,6864,30.13,0.82,12,0.07,461.00,16996.00,28050,20240402,-50.48,12870,20241209,7.93,21650,-35.84,20250217,12900,7.67,20250409,25650,-45.85,20240412,12870,7.93,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,091137,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14050,-140,5,-0.99,178955860,12824,4.50,13900,14070,13820,18440,9940,14190,13954.76,9.96,0,3333,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,6943,30.48,0.83,12,0.03,461.00,16996.00,28050,20240402,-49.91,12870,20241209,9.17,21650,-35.10,20250217,12900,8.91,20250409,25650,-45.22,20240412,12870,9.17,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250410,161124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14190,1070,2,8.16,4013363745,285199,149.32,14160,14390,13800,17050,9190,13120,14072.15,10.06,0,-46864,13760,13440,13170,12850,12580,13600,13010,247,3930,500,9700,10,1,49416925,7012,30.78,0.83,12,0.58,461.00,16996.00,28050,20240402,-49.41,12870,20241209,10.26,21650,-34.46,20250217,12900,10.00,20250409,25650,-44.68,20240412,12870,10.26,20241209,2.63,Y,353200,500,247 억,,4970325,N,N,25226,N,00,N
20250410,151130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14090,970,2,7.39,3265719920,232533,121.75,14160,14250,13800,17050,9190,13120,14044.11,10.06,0,-44311,13760,13440,13170,12850,12580,13600,13010,247,3930,500,9700,10,1,49416925,6963,30.56,0.83,12,0.47,461.00,16996.00,28050,20240402,-49.77,12870,20241209,9.48,21650,-34.92,20250217,12900,9.22,20250409,25650,-45.07,20240412,12870,9.48,20241209,2.63,Y,353200,500,247 억,,4970325,N,N,19684,N,00,N
20250410,141126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14035,915,2,6.97,2269870365,161924,84.78,14160,14200,13800,17050,9190,13120,14018.12,10.06,0,-43365,13760,13440,13170,12850,12580,13600,13010,247,3930,500,9700,10,1,49416925,6936,30.44,0.83,12,0.33,461.00,16996.00,28050,20240402,-49.96,12870,20241209,9.05,21650,-35.17,20250217,12900,8.80,20250409,25650,-45.28,20240412,12870,9.05,20241209,2.63,Y,353200,500,247 억,,4970325,N,N,19684,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 161120 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14460 270 2 1.90 2714745365 191920 67.29 13900 14460 13820 18440 9940 14190 14144.68 9.96 0 8796 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7146 31.37 0.85 12 0.39 461.00 16996.00 28050 20240402 -48.45 12870 20241209 12.35 21650 -33.21 20250217 12900 12.09 20250409 25650 -43.63 20240412 12870 12.35 20241209 2.54 Y 353200 500 247 억 4920849 N N 22437 N 00 N
3 20250411 151130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14360 170 2 1.20 2474871755 175295 61.46 13900 14400 13820 18440 9940 14190 14118.32 9.96 0 15751 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7096 31.15 0.84 12 0.35 461.00 16996.00 28050 20240402 -48.81 12870 20241209 11.58 21650 -33.67 20250217 12900 11.32 20250409 25650 -44.02 20240412 12870 11.58 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
4 20250411 141128 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14290 100 2 0.70 2102471175 149340 52.36 13900 14380 13820 18440 9940 14190 14078.42 9.96 0 12444 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7062 31.00 0.84 12 0.30 461.00 16996.00 28050 20240402 -49.06 12870 20241209 11.03 21650 -34.00 20250217 12900 10.78 20250409 25650 -44.29 20240412 12870 11.03 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
5 20250411 131130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14280 90 2 0.63 1511727645 107956 37.85 13900 14280 13820 18440 9940 14190 14003.18 9.96 0 8869 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7057 30.98 0.84 12 0.22 461.00 16996.00 28050 20240402 -49.09 12870 20241209 10.96 21650 -34.04 20250217 12900 10.70 20250409 25650 -44.33 20240412 12870 10.96 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
6 20250411 121131 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14080 -110 5 -0.78 1200657415 86020 30.16 13900 14130 13820 18440 9940 14190 13957.89 9.96 0 2163 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 6958 30.54 0.83 12 0.17 461.00 16996.00 28050 20240402 -49.80 12870 20241209 9.40 21650 -34.97 20250217 12900 9.15 20250409 25650 -45.11 20240412 12870 9.40 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
7 20250411 111130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13940 -250 5 -1.76 787126405 56510 19.81 13900 14070 13820 18440 9940 14190 13928.98 9.96 0 -6602 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 6889 30.24 0.82 12 0.11 461.00 16996.00 28050 20240402 -50.30 12870 20241209 8.31 21650 -35.61 20250217 12900 8.06 20250409 25650 -45.65 20240412 12870 8.31 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
8 20250411 101134 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13890 -300 5 -2.11 499928265 35906 12.59 13900 14070 13820 18440 9940 14190 13923.25 9.96 0 -5609 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 6864 30.13 0.82 12 0.07 461.00 16996.00 28050 20240402 -50.48 12870 20241209 7.93 21650 -35.84 20250217 12900 7.67 20250409 25650 -45.85 20240412 12870 7.93 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
9 20250411 091137 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14050 -140 5 -0.99 178955860 12824 4.50 13900 14070 13820 18440 9940 14190 13954.76 9.96 0 3333 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 6943 30.48 0.83 12 0.03 461.00 16996.00 28050 20240402 -49.91 12870 20241209 9.17 21650 -35.10 20250217 12900 8.91 20250409 25650 -45.22 20240412 12870 9.17 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
10 20250410 161124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14190 1070 2 8.16 4013363745 285199 149.32 14160 14390 13800 17050 9190 13120 14072.15 10.06 0 -46864 13760 13440 13170 12850 12580 13600 13010 247 3930 500 9700 10 1 49416925 7012 30.78 0.83 12 0.58 461.00 16996.00 28050 20240402 -49.41 12870 20241209 10.26 21650 -34.46 20250217 12900 10.00 20250409 25650 -44.68 20240412 12870 10.26 20241209 2.63 Y 353200 500 247 억 4970325 N N 25226 N 00 N
11 20250410 151130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14090 970 2 7.39 3265719920 232533 121.75 14160 14250 13800 17050 9190 13120 14044.11 10.06 0 -44311 13760 13440 13170 12850 12580 13600 13010 247 3930 500 9700 10 1 49416925 6963 30.56 0.83 12 0.47 461.00 16996.00 28050 20240402 -49.77 12870 20241209 9.48 21650 -34.92 20250217 12900 9.22 20250409 25650 -45.07 20240412 12870 9.48 20241209 2.63 Y 353200 500 247 억 4970325 N N 19684 N 00 N
12 20250410 141126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14035 915 2 6.97 2269870365 161924 84.78 14160 14200 13800 17050 9190 13120 14018.12 10.06 0 -43365 13760 13440 13170 12850 12580 13600 13010 247 3930 500 9700 10 1 49416925 6936 30.44 0.83 12 0.33 461.00 16996.00 28050 20240402 -49.96 12870 20241209 9.05 21650 -35.17 20250217 12900 8.80 20250409 25650 -45.28 20240412 12870 9.05 20241209 2.63 Y 353200 500 247 억 4970325 N N 19684 N 00 N