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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,-350,5,-1.50,283865575,12277,75.96,23400,23450,22950,30350,16350,23350,23121.74,10.05,0,2919,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4135,6.50,1.04,12,0.07,3538.00,22078.00,28300,20240507,-18.73,16720,20241028,37.56,25500,-9.80,20250317,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,218,N,00,N
20250421,150728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,-350,5,-1.50,274259975,11860,73.38,23400,23450,22950,30350,16350,23350,23124.79,10.05,0,2716,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4135,6.50,1.04,12,0.07,3538.00,22078.00,28300,20240507,-18.73,16720,20241028,37.56,25500,-9.80,20250317,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250421,140728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,-300,5,-1.28,253409475,10955,67.78,23400,23450,22950,30350,16350,23350,23131.86,10.05,0,2204,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4144,6.51,1.04,12,0.06,3538.00,22078.00,28300,20240507,-18.55,16720,20241028,37.86,25500,-9.61,20250317,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250421,130727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,-250,5,-1.07,237118175,10248,63.41,23400,23450,22950,30350,16350,23350,23138.00,10.05,0,1846,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4153,6.53,1.05,12,0.06,3538.00,22078.00,28300,20240507,-18.37,16720,20241028,38.16,25500,-9.41,20250317,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250421,120727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,-300,5,-1.28,174380175,7523,46.55,23400,23450,23050,30350,16350,23350,23179.61,10.05,0,1026,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4144,6.51,1.04,12,0.04,3538.00,22078.00,28300,20240507,-18.55,16720,20241028,37.86,25500,-9.61,20250317,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250421,110727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,-150,5,-0.64,148521375,6403,39.62,23400,23450,23100,30350,16350,23350,23195.59,10.05,0,647,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4171,6.56,1.05,12,0.04,3538.00,22078.00,28300,20240507,-18.02,16720,20241028,38.76,25500,-9.02,20250317,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250421,100722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23150,-200,5,-0.86,114086075,4914,30.40,23400,23450,23100,30350,16350,23350,23216.54,10.05,0,712,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4162,6.54,1.05,12,0.03,3538.00,22078.00,28300,20240507,-18.20,16720,20241028,38.46,25500,-9.22,20250317,18990,21.91,20250102,28300,-18.20,20240507,16720,38.46,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250421,090746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,-150,5,-0.64,20930100,898,5.56,23400,23450,23200,30350,16350,23350,23307.46,10.05,0,17,24116,23732,23516,23132,22916,23625,23025,91,7000,500,17740,50,1,17977732,4171,6.56,1.05,12,0.00,3538.00,22078.00,28300,20240507,-18.02,16720,20241028,38.76,25500,-9.02,20250317,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.10,Y,097520,500,91 억,,1806119,N,N,793,N,00,N
20250418,160715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,-250,5,-1.06,379233000,16162,105.11,23900,23900,23300,30650,16550,23600,23464.51,10.02,0,71,24100,23850,23650,23400,23200,23750,23300,91,7050,500,17930,50,1,17977732,4198,6.60,1.06,12,0.09,3538.00,22078.00,28300,20240507,-17.49,16720,20241028,39.65,25500,-8.43,20250317,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.08,Y,097520,500,91 억,,1801813,N,N,793,N,00,N
20250418,150724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,-200,5,-0.85,319299550,13595,88.42,23900,23900,23350,30650,16550,23600,23486.54,10.02,0,-64,24100,23850,23650,23400,23200,23750,23300,91,7050,500,17930,50,1,17977732,4207,6.61,1.06,12,0.08,3538.00,22078.00,28300,20240507,-17.31,16720,20241028,39.95,25500,-8.24,20250317,18990,23.22,20250102,28300,-17.31,20240507,16720,39.95,20241028,1.08,Y,097520,500,91 억,,1801813,N,N,2177,N,00,N
20250418,140727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,-150,5,-0.64,206334750,8768,57.02,23900,23900,23450,30650,16550,23600,23532.70,10.02,0,-1378,24100,23850,23650,23400,23200,23750,23300,91,7050,500,17930,50,1,17977732,4216,6.63,1.06,12,0.05,3538.00,22078.00,28300,20240507,-17.14,16720,20241028,40.25,25500,-8.04,20250317,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.08,Y,097520,500,91 억,,1801813,N,N,2177,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 20250421 160715 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23000 -350 5 -1.50 283865575 12277 75.96 23400 23450 22950 30350 16350 23350 23121.74 10.05 0 2919 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4135 6.50 1.04 12 0.07 3538.00 22078.00 28300 20240507 -18.73 16720 20241028 37.56 25500 -9.80 20250317 18990 21.12 20250102 28300 -18.73 20240507 16720 37.56 20241028 1.10 Y 097520 500 91 억 1806119 N N 218 N 00 N
3 20250421 150728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23000 -350 5 -1.50 274259975 11860 73.38 23400 23450 22950 30350 16350 23350 23124.79 10.05 0 2716 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4135 6.50 1.04 12 0.07 3538.00 22078.00 28300 20240507 -18.73 16720 20241028 37.56 25500 -9.80 20250317 18990 21.12 20250102 28300 -18.73 20240507 16720 37.56 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
4 20250421 140728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23050 -300 5 -1.28 253409475 10955 67.78 23400 23450 22950 30350 16350 23350 23131.86 10.05 0 2204 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4144 6.51 1.04 12 0.06 3538.00 22078.00 28300 20240507 -18.55 16720 20241028 37.86 25500 -9.61 20250317 18990 21.38 20250102 28300 -18.55 20240507 16720 37.86 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
5 20250421 130727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 -250 5 -1.07 237118175 10248 63.41 23400 23450 22950 30350 16350 23350 23138.00 10.05 0 1846 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4153 6.53 1.05 12 0.06 3538.00 22078.00 28300 20240507 -18.37 16720 20241028 38.16 25500 -9.41 20250317 18990 21.64 20250102 28300 -18.37 20240507 16720 38.16 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
6 20250421 120727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23050 -300 5 -1.28 174380175 7523 46.55 23400 23450 23050 30350 16350 23350 23179.61 10.05 0 1026 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4144 6.51 1.04 12 0.04 3538.00 22078.00 28300 20240507 -18.55 16720 20241028 37.86 25500 -9.61 20250317 18990 21.38 20250102 28300 -18.55 20240507 16720 37.86 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
7 20250421 110727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23200 -150 5 -0.64 148521375 6403 39.62 23400 23450 23100 30350 16350 23350 23195.59 10.05 0 647 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4171 6.56 1.05 12 0.04 3538.00 22078.00 28300 20240507 -18.02 16720 20241028 38.76 25500 -9.02 20250317 18990 22.17 20250102 28300 -18.02 20240507 16720 38.76 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
8 20250421 100722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23150 -200 5 -0.86 114086075 4914 30.40 23400 23450 23100 30350 16350 23350 23216.54 10.05 0 712 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4162 6.54 1.05 12 0.03 3538.00 22078.00 28300 20240507 -18.20 16720 20241028 38.46 25500 -9.22 20250317 18990 21.91 20250102 28300 -18.20 20240507 16720 38.46 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
9 20250421 090746 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23200 -150 5 -0.64 20930100 898 5.56 23400 23450 23200 30350 16350 23350 23307.46 10.05 0 17 24116 23732 23516 23132 22916 23625 23025 91 7000 500 17740 50 1 17977732 4171 6.56 1.05 12 0.00 3538.00 22078.00 28300 20240507 -18.02 16720 20241028 38.76 25500 -9.02 20250317 18990 22.17 20250102 28300 -18.02 20240507 16720 38.76 20241028 1.10 Y 097520 500 91 억 1806119 N N 793 N 00 N
10 20250418 160715 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 -250 5 -1.06 379233000 16162 105.11 23900 23900 23300 30650 16550 23600 23464.51 10.02 0 71 24100 23850 23650 23400 23200 23750 23300 91 7050 500 17930 50 1 17977732 4198 6.60 1.06 12 0.09 3538.00 22078.00 28300 20240507 -17.49 16720 20241028 39.65 25500 -8.43 20250317 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.08 Y 097520 500 91 억 1801813 N N 793 N 00 N
11 20250418 150724 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23400 -200 5 -0.85 319299550 13595 88.42 23900 23900 23350 30650 16550 23600 23486.54 10.02 0 -64 24100 23850 23650 23400 23200 23750 23300 91 7050 500 17930 50 1 17977732 4207 6.61 1.06 12 0.08 3538.00 22078.00 28300 20240507 -17.31 16720 20241028 39.95 25500 -8.24 20250317 18990 23.22 20250102 28300 -17.31 20240507 16720 39.95 20241028 1.08 Y 097520 500 91 억 1801813 N N 2177 N 00 N
12 20250418 140727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 -150 5 -0.64 206334750 8768 57.02 23900 23900 23450 30650 16550 23600 23532.70 10.02 0 -1378 24100 23850 23650 23400 23200 23750 23300 91 7050 500 17930 50 1 17977732 4216 6.63 1.06 12 0.05 3538.00 22078.00 28300 20240507 -17.14 16720 20241028 40.25 25500 -8.04 20250317 18990 23.49 20250102 28300 -17.14 20240507 16720 40.25 20241028 1.08 Y 097520 500 91 억 1801813 N N 2177 N 00 N