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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,200,2,0.84,1004547125,42316,174.71,23650,23950,23500,30850,16650,23750,23739.13,9.88,0,-9570,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4306,6.77,1.08,12,0.24,3538.00,22078.00,28300,20240507,-15.37,16720,20241028,43.24,25500,-6.08,20250317,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,4240,N,00,N
20250430,150744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,200,2,0.84,978471425,41226,170.21,23650,23950,23500,30850,16650,23750,23734.33,9.88,0,-9758,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4306,6.77,1.08,12,0.23,3538.00,22078.00,28300,20240507,-15.37,16720,20241028,43.24,25500,-6.08,20250317,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250430,140744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,50,2,0.21,792095875,33394,137.87,23650,23950,23500,30850,16650,23750,23719.71,9.88,0,-9147,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4279,6.73,1.08,12,0.19,3538.00,22078.00,28300,20240507,-15.90,16720,20241028,42.34,25500,-6.67,20250317,18990,25.33,20250102,28300,-15.90,20240507,16720,42.34,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250430,130743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,150,2,0.63,665618850,28084,115.95,23650,23950,23500,30850,16650,23750,23701.00,9.88,0,-6866,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4297,6.76,1.08,12,0.16,3538.00,22078.00,28300,20240507,-15.55,16720,20241028,42.94,25500,-6.27,20250317,18990,25.86,20250102,28300,-15.55,20240507,16720,42.94,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250430,120747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23750,0,3,0.00,459284275,19417,80.17,23650,23850,23500,30850,16650,23750,23653.72,9.88,0,-10610,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4270,6.71,1.08,12,0.11,3538.00,22078.00,28300,20240507,-16.08,16720,20241028,42.05,25500,-6.86,20250317,18990,25.07,20250102,28300,-16.08,20240507,16720,42.05,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250430,110744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,-150,5,-0.63,262908850,11146,46.02,23650,23850,23500,30850,16650,23750,23587.73,9.88,0,-6904,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4243,6.67,1.07,12,0.06,3538.00,22078.00,28300,20240507,-16.61,16720,20241028,41.15,25500,-7.45,20250317,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250430,100747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,-100,5,-0.42,111844950,4737,19.56,23650,23850,23550,30850,16650,23750,23610.92,9.88,0,-1983,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4252,6.68,1.07,12,0.03,3538.00,22078.00,28300,20240507,-16.43,16720,20241028,41.45,25500,-7.25,20250317,18990,24.54,20250102,28300,-16.43,20240507,16720,41.45,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250430,090747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23700,-50,5,-0.21,11561200,488,2.01,23650,23850,23650,30850,16650,23750,23690.98,9.88,0,100,24083,23916,23583,23416,23083,24000,23500,91,7100,500,18050,50,1,17977732,4261,6.70,1.07,12,0.00,3538.00,22078.00,28300,20240507,-16.25,16720,20241028,41.75,25500,-7.06,20250317,18990,24.80,20250102,28300,-16.25,20240507,16720,41.75,20241028,1.14,Y,097520,500,91 억,,1776682,N,N,857,N,00,N
20250429,160737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23750,400,2,1.71,570225200,24221,147.47,23350,23750,23250,30350,16350,23350,23542.60,9.81,0,13887,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4270,6.71,1.08,12,0.13,3538.00,22078.00,28300,20240507,-16.08,16720,20241028,42.05,25500,-6.86,20250317,18990,25.07,20250102,28300,-16.08,20240507,16720,42.05,20241028,1.17,Y,097520,500,91 억,,1764215,N,N,857,N,00,N
20250429,150740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,300,2,1.28,478657300,20359,123.96,23350,23650,23250,30350,16350,23350,23510.85,9.81,0,12636,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4252,6.68,1.07,12,0.11,3538.00,22078.00,28300,20240507,-16.43,16720,20241028,41.45,25500,-7.25,20250317,18990,24.54,20250102,28300,-16.43,20240507,16720,41.45,20241028,1.17,Y,097520,500,91 억,,1764215,N,N,712,N,00,N
20250429,140741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,200,2,0.86,359248000,15287,93.08,23350,23650,23250,30350,16350,23350,23500.23,9.81,0,11222,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4234,6.66,1.07,12,0.09,3538.00,22078.00,28300,20240507,-16.78,16720,20241028,40.85,25500,-7.65,20250317,18990,24.01,20250102,28300,-16.78,20240507,16720,40.85,20241028,1.17,Y,097520,500,91 억,,1764215,N,N,712,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 20250430 160737 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23950 200 2 0.84 1004547125 42316 174.71 23650 23950 23500 30850 16650 23750 23739.13 9.88 0 -9570 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4306 6.77 1.08 12 0.24 3538.00 22078.00 28300 20240507 -15.37 16720 20241028 43.24 25500 -6.08 20250317 18990 26.12 20250102 28300 -15.37 20240507 16720 43.24 20241028 1.14 Y 097520 500 91 억 1776682 N N 4240 N 00 N
3 20250430 150744 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23950 200 2 0.84 978471425 41226 170.21 23650 23950 23500 30850 16650 23750 23734.33 9.88 0 -9758 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4306 6.77 1.08 12 0.23 3538.00 22078.00 28300 20240507 -15.37 16720 20241028 43.24 25500 -6.08 20250317 18990 26.12 20250102 28300 -15.37 20240507 16720 43.24 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
4 20250430 140744 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23800 50 2 0.21 792095875 33394 137.87 23650 23950 23500 30850 16650 23750 23719.71 9.88 0 -9147 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4279 6.73 1.08 12 0.19 3538.00 22078.00 28300 20240507 -15.90 16720 20241028 42.34 25500 -6.67 20250317 18990 25.33 20250102 28300 -15.90 20240507 16720 42.34 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
5 20250430 130743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 150 2 0.63 665618850 28084 115.95 23650 23950 23500 30850 16650 23750 23701.00 9.88 0 -6866 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4297 6.76 1.08 12 0.16 3538.00 22078.00 28300 20240507 -15.55 16720 20241028 42.94 25500 -6.27 20250317 18990 25.86 20250102 28300 -15.55 20240507 16720 42.94 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
6 20250430 120747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23750 0 3 0.00 459284275 19417 80.17 23650 23850 23500 30850 16650 23750 23653.72 9.88 0 -10610 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4270 6.71 1.08 12 0.11 3538.00 22078.00 28300 20240507 -16.08 16720 20241028 42.05 25500 -6.86 20250317 18990 25.07 20250102 28300 -16.08 20240507 16720 42.05 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
7 20250430 110744 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23600 -150 5 -0.63 262908850 11146 46.02 23650 23850 23500 30850 16650 23750 23587.73 9.88 0 -6904 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4243 6.67 1.07 12 0.06 3538.00 22078.00 28300 20240507 -16.61 16720 20241028 41.15 25500 -7.45 20250317 18990 24.28 20250102 28300 -16.61 20240507 16720 41.15 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
8 20250430 100747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 -100 5 -0.42 111844950 4737 19.56 23650 23850 23550 30850 16650 23750 23610.92 9.88 0 -1983 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4252 6.68 1.07 12 0.03 3538.00 22078.00 28300 20240507 -16.43 16720 20241028 41.45 25500 -7.25 20250317 18990 24.54 20250102 28300 -16.43 20240507 16720 41.45 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
9 20250430 090747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23700 -50 5 -0.21 11561200 488 2.01 23650 23850 23650 30850 16650 23750 23690.98 9.88 0 100 24083 23916 23583 23416 23083 24000 23500 91 7100 500 18050 50 1 17977732 4261 6.70 1.07 12 0.00 3538.00 22078.00 28300 20240507 -16.25 16720 20241028 41.75 25500 -7.06 20250317 18990 24.80 20250102 28300 -16.25 20240507 16720 41.75 20241028 1.14 Y 097520 500 91 억 1776682 N N 857 N 00 N
10 20250429 160737 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23750 400 2 1.71 570225200 24221 147.47 23350 23750 23250 30350 16350 23350 23542.60 9.81 0 13887 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4270 6.71 1.08 12 0.13 3538.00 22078.00 28300 20240507 -16.08 16720 20241028 42.05 25500 -6.86 20250317 18990 25.07 20250102 28300 -16.08 20240507 16720 42.05 20241028 1.17 Y 097520 500 91 억 1764215 N N 857 N 00 N
11 20250429 150740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 300 2 1.28 478657300 20359 123.96 23350 23650 23250 30350 16350 23350 23510.85 9.81 0 12636 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4252 6.68 1.07 12 0.11 3538.00 22078.00 28300 20240507 -16.43 16720 20241028 41.45 25500 -7.25 20250317 18990 24.54 20250102 28300 -16.43 20240507 16720 41.45 20241028 1.17 Y 097520 500 91 억 1764215 N N 712 N 00 N
12 20250429 140741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23550 200 2 0.86 359248000 15287 93.08 23350 23650 23250 30350 16350 23350 23500.23 9.81 0 11222 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4234 6.66 1.07 12 0.09 3538.00 22078.00 28300 20240507 -16.78 16720 20241028 40.85 25500 -7.65 20250317 18990 24.01 20250102 28300 -16.78 20240507 16720 40.85 20241028 1.17 Y 097520 500 91 억 1764215 N N 712 N 00 N