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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/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
20250417,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48050,3750,2,8.47,6888555275,146022,133.05,44000,48250,43750,57500,31050,44300,47174.80,1.72,0,-26573,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7949,14.81,1.04,12,0.88,3244.00,46022.00,74500,20240513,-35.50,28600,20240909,68.01,69600,-30.96,20250123,34400,39.68,20250409,74500,-35.50,20240513,28600,68.01,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,9179,N,00,N
20250417,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48100,3800,2,8.58,6635303675,140739,128.24,44000,48250,43750,57500,31050,44300,47146.18,1.72,0,-24370,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7957,14.83,1.05,12,0.85,3244.00,46022.00,74500,20240513,-35.44,28600,20240909,68.18,69600,-30.89,20250123,34400,39.83,20250409,74500,-35.44,20240513,28600,68.18,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47900,3600,2,8.13,5812936000,123634,112.65,44000,48100,43750,57500,31050,44300,47017.31,1.72,0,-15645,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7924,14.77,1.04,12,0.75,3244.00,46022.00,74500,20240513,-35.70,28600,20240909,67.48,69600,-31.18,20250123,34400,39.24,20250409,74500,-35.70,20240513,28600,67.48,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48000,3700,2,8.35,4803604825,102472,93.37,44000,48100,43750,57500,31050,44300,46877.27,1.72,0,-12025,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7941,14.80,1.04,12,0.62,3244.00,46022.00,74500,20240513,-35.57,28600,20240909,67.83,69600,-31.03,20250123,34400,39.53,20250409,74500,-35.57,20240513,28600,67.83,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47650,3350,2,7.56,4086720075,87505,79.73,44000,47950,43750,57500,31050,44300,46702.73,1.72,0,-9003,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7883,14.69,1.04,12,0.53,3244.00,46022.00,74500,20240513,-36.04,28600,20240909,66.61,69600,-31.54,20250123,34400,38.52,20250409,74500,-36.04,20240513,28600,66.61,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47650,3350,2,7.56,3105706725,66925,60.98,44000,47950,43750,57500,31050,44300,46405.81,1.72,0,658,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7883,14.69,1.04,12,0.40,3244.00,46022.00,74500,20240513,-36.04,28600,20240909,66.61,69600,-31.54,20250123,34400,38.52,20250409,74500,-36.04,20240513,28600,66.61,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,46400,2100,2,4.74,1360885375,29792,27.15,44000,47000,43750,57500,31050,44300,45679.60,1.72,0,-777,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7676,14.30,1.01,12,0.18,3244.00,46022.00,74500,20240513,-37.72,28600,20240909,62.24,69600,-33.33,20250123,34400,34.88,20250409,74500,-37.72,20240513,28600,62.24,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44000,-300,5,-0.68,16118100,367,0.33,44000,44000,43750,57500,31050,44300,43917.49,1.72,0,-25,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7279,13.56,0.96,12,0.00,3244.00,46022.00,74500,20240513,-40.94,28600,20240909,53.85,69600,-36.78,20250123,34400,27.91,20250409,74500,-40.94,20240513,28600,53.85,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250416,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44300,-950,5,-2.10,5015598675,109750,64.47,46050,46900,44200,58800,31700,45250,45700.46,1.93,0,-32627,48216,46732,43866,42382,39516,47475,43125,827,13550,5000,31670,50,1,16543115,7329,13.66,0.96,12,0.66,3244.00,46022.00,74500,20240513,-40.54,26900,20240404,64.68,69600,-36.35,20250123,34400,28.78,20250409,74500,-40.54,20240513,28600,54.90,20240909,0.70,Y,000500,5000,827 억,,319397,N,N,10256,N,00,N
20250416,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44450,-800,5,-1.77,4689999600,102425,60.17,46050,46900,44300,58800,31700,45250,45789.60,1.93,0,-32747,48216,46732,43866,42382,39516,47475,43125,827,13550,5000,31670,50,1,16543115,7353,13.70,0.97,12,0.62,3244.00,46022.00,74500,20240513,-40.34,26900,20240404,65.24,69600,-36.14,20250123,34400,29.22,20250409,74500,-40.34,20240513,28600,55.42,20240909,0.70,Y,000500,5000,827 억,,319397,N,N,12254,N,00,N
20250416,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,45400,150,2,0.33,3975604000,86481,50.80,46050,46900,45050,58800,31700,45250,45970.85,1.93,0,-30194,48216,46732,43866,42382,39516,47475,43125,827,13550,5000,31670,50,1,16543115,7511,14.00,0.99,12,0.52,3244.00,46022.00,74500,20240513,-39.06,26900,20240404,68.77,69600,-34.77,20250123,34400,31.98,20250409,74500,-39.06,20240513,28600,58.74,20240909,0.70,Y,000500,5000,827 억,,319397,N,N,12254,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 20250417 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48050 3750 2 8.47 6888555275 146022 133.05 44000 48250 43750 57500 31050 44300 47174.80 1.72 0 -26573 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7949 14.81 1.04 12 0.88 3244.00 46022.00 74500 20240513 -35.50 28600 20240909 68.01 69600 -30.96 20250123 34400 39.68 20250409 74500 -35.50 20240513 28600 68.01 20240909 0.69 Y 000500 5000 827 억 285235 N N 9179 N 00 N
3 20250417 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48100 3800 2 8.58 6635303675 140739 128.24 44000 48250 43750 57500 31050 44300 47146.18 1.72 0 -24370 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7957 14.83 1.05 12 0.85 3244.00 46022.00 74500 20240513 -35.44 28600 20240909 68.18 69600 -30.89 20250123 34400 39.83 20250409 74500 -35.44 20240513 28600 68.18 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
4 20250417 140108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47900 3600 2 8.13 5812936000 123634 112.65 44000 48100 43750 57500 31050 44300 47017.31 1.72 0 -15645 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7924 14.77 1.04 12 0.75 3244.00 46022.00 74500 20240513 -35.70 28600 20240909 67.48 69600 -31.18 20250123 34400 39.24 20250409 74500 -35.70 20240513 28600 67.48 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
5 20250417 130107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48000 3700 2 8.35 4803604825 102472 93.37 44000 48100 43750 57500 31050 44300 46877.27 1.72 0 -12025 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7941 14.80 1.04 12 0.62 3244.00 46022.00 74500 20240513 -35.57 28600 20240909 67.83 69600 -31.03 20250123 34400 39.53 20250409 74500 -35.57 20240513 28600 67.83 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
6 20250417 120107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47650 3350 2 7.56 4086720075 87505 79.73 44000 47950 43750 57500 31050 44300 46702.73 1.72 0 -9003 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7883 14.69 1.04 12 0.53 3244.00 46022.00 74500 20240513 -36.04 28600 20240909 66.61 69600 -31.54 20250123 34400 38.52 20250409 74500 -36.04 20240513 28600 66.61 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
7 20250417 110108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47650 3350 2 7.56 3105706725 66925 60.98 44000 47950 43750 57500 31050 44300 46405.81 1.72 0 658 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7883 14.69 1.04 12 0.40 3244.00 46022.00 74500 20240513 -36.04 28600 20240909 66.61 69600 -31.54 20250123 34400 38.52 20250409 74500 -36.04 20240513 28600 66.61 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
8 20250417 100107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 46400 2100 2 4.74 1360885375 29792 27.15 44000 47000 43750 57500 31050 44300 45679.60 1.72 0 -777 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7676 14.30 1.01 12 0.18 3244.00 46022.00 74500 20240513 -37.72 28600 20240909 62.24 69600 -33.33 20250123 34400 34.88 20250409 74500 -37.72 20240513 28600 62.24 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
9 20250417 090108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 44000 -300 5 -0.68 16118100 367 0.33 44000 44000 43750 57500 31050 44300 43917.49 1.72 0 -25 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7279 13.56 0.96 12 0.00 3244.00 46022.00 74500 20240513 -40.94 28600 20240909 53.85 69600 -36.78 20250123 34400 27.91 20250409 74500 -40.94 20240513 28600 53.85 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
10 20250416 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 44300 -950 5 -2.10 5015598675 109750 64.47 46050 46900 44200 58800 31700 45250 45700.46 1.93 0 -32627 48216 46732 43866 42382 39516 47475 43125 827 13550 5000 31670 50 1 16543115 7329 13.66 0.96 12 0.66 3244.00 46022.00 74500 20240513 -40.54 26900 20240404 64.68 69600 -36.35 20250123 34400 28.78 20250409 74500 -40.54 20240513 28600 54.90 20240909 0.70 Y 000500 5000 827 억 319397 N N 10256 N 00 N
11 20250416 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 44450 -800 5 -1.77 4689999600 102425 60.17 46050 46900 44300 58800 31700 45250 45789.60 1.93 0 -32747 48216 46732 43866 42382 39516 47475 43125 827 13550 5000 31670 50 1 16543115 7353 13.70 0.97 12 0.62 3244.00 46022.00 74500 20240513 -40.34 26900 20240404 65.24 69600 -36.14 20250123 34400 29.22 20250409 74500 -40.34 20240513 28600 55.42 20240909 0.70 Y 000500 5000 827 억 319397 N N 12254 N 00 N
12 20250416 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 45400 150 2 0.33 3975604000 86481 50.80 46050 46900 45050 58800 31700 45250 45970.85 1.93 0 -30194 48216 46732 43866 42382 39516 47475 43125 827 13550 5000 31670 50 1 16543115 7511 14.00 0.99 12 0.52 3244.00 46022.00 74500 20240513 -39.06 26900 20240404 68.77 69600 -34.77 20250123 34400 31.98 20250409 74500 -39.06 20240513 28600 58.74 20240909 0.70 Y 000500 5000 827 억 319397 N N 12254 N 00 N