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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011230/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
20250422,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4425,-25,5,-0.56,691729170,155877,95.57,4500,4575,4305,5780,3115,4450,4437.66,5.52,0,-49612,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,748,-9.66,4.71,12,0.92,-458.00,939.00,4850,20240430,-8.76,2490,20241113,77.71,4575,-3.28,20250422,2975,48.74,20250214,4850,-8.76,20240430,2490,77.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,4314,N,00,N
20250422,150253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4400,-50,5,-1.12,669779170,150910,92.53,4500,4575,4305,5780,3115,4450,4438.27,5.52,0,-47432,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,744,-9.61,4.69,12,0.89,-458.00,939.00,4850,20240430,-9.28,2490,20241113,76.71,4575,-3.83,20250422,2975,47.90,20250214,4850,-9.28,20240430,2490,76.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250422,140252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,622103265,140121,85.91,4500,4575,4305,5780,3115,4450,4439.76,5.52,0,-43634,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,752,-9.72,4.74,12,0.83,-458.00,939.00,4850,20240430,-8.25,2490,20241113,78.71,4575,-2.73,20250422,2975,49.58,20250214,4850,-8.25,20240430,2490,78.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250422,130252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4390,-60,5,-1.35,490872755,110634,67.83,4500,4575,4305,5780,3115,4450,4436.91,5.52,0,-31218,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,742,-9.59,4.68,12,0.65,-458.00,939.00,4850,20240430,-9.48,2490,20241113,76.31,4575,-4.04,20250422,2975,47.56,20250214,4850,-9.48,20240430,2490,76.31,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250422,120253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4360,-90,5,-2.02,436876765,98266,60.25,4500,4575,4305,5780,3115,4450,4445.86,5.52,0,-29450,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,737,-9.52,4.64,12,0.58,-458.00,939.00,4850,20240430,-10.10,2490,20241113,75.10,4575,-4.70,20250422,2975,46.55,20250214,4850,-10.10,20240430,2490,75.10,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250422,110253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4395,-55,5,-1.24,320169660,71710,43.97,4500,4575,4305,5780,3115,4450,4464.78,5.52,0,-20734,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,743,-9.60,4.68,12,0.42,-458.00,939.00,4850,20240430,-9.38,2490,20241113,76.51,4575,-3.93,20250422,2975,47.73,20250214,4850,-9.38,20240430,2490,76.51,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250422,100252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4410,-40,5,-0.90,271762960,60663,37.19,4500,4575,4305,5780,3115,4450,4479.88,5.52,0,-17757,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,745,-9.63,4.70,12,0.36,-458.00,939.00,4850,20240430,-9.07,2490,20241113,77.11,4575,-3.61,20250422,2975,48.24,20250214,4850,-9.07,20240430,2490,77.11,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250422,090253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,46964315,10508,6.44,4500,4500,4430,5780,3115,4450,4469.39,5.52,0,-3257,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,752,-9.72,4.74,12,0.06,-458.00,939.00,4850,20240430,-8.25,2490,20241113,78.71,4560,-2.41,20250328,2975,49.58,20250214,4850,-8.25,20240430,2490,78.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N
20250421,160247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4450,110,2,2.53,715557114,162498,89.40,4340,4530,4250,5640,3040,4340,4403.17,5.45,0,10032,4653,4496,4343,4186,4033,4420,4110,169,1300,1000,3120,5,1,16902700,752,-9.72,4.74,12,0.96,-458.00,939.00,4850,20240430,-8.25,2490,20241113,78.71,4560,-2.41,20250328,2975,49.58,20250214,4850,-8.25,20240430,2490,78.71,20241113,0.05,Y,011230,1000,169 억,,921740,N,N,3569,N,00,N
20250421,150251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4420,80,2,1.84,681126466,154716,85.12,4340,4530,4250,5640,3040,4340,4402.43,5.45,0,11126,4653,4496,4343,4186,4033,4420,4110,169,1300,1000,3120,5,1,16902700,747,-9.65,4.71,12,0.92,-458.00,939.00,4850,20240430,-8.87,2490,20241113,77.51,4560,-3.07,20250328,2975,48.57,20250214,4850,-8.87,20240430,2490,77.51,20241113,0.05,Y,011230,1000,169 억,,921740,N,N,719,N,00,N
20250421,140252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4420,80,2,1.84,599071071,136221,74.95,4340,4530,4250,5640,3040,4340,4397.79,5.45,0,17317,4653,4496,4343,4186,4033,4420,4110,169,1300,1000,3120,5,1,16902700,747,-9.65,4.71,12,0.81,-458.00,939.00,4850,20240430,-8.87,2490,20241113,77.51,4560,-3.07,20250328,2975,48.57,20250214,4850,-8.87,20240430,2490,77.51,20241113,0.05,Y,011230,1000,169 억,,921740,N,N,719,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 20250422 160248 57 100.00 KOSPI 전기·전자 N N N N N 4425 -25 5 -0.56 691729170 155877 95.57 4500 4575 4305 5780 3115 4450 4437.66 5.52 0 -49612 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 748 -9.66 4.71 12 0.92 -458.00 939.00 4850 20240430 -8.76 2490 20241113 77.71 4575 -3.28 20250422 2975 48.74 20250214 4850 -8.76 20240430 2490 77.71 20241113 0.05 Y 011230 1000 169 억 933048 N N 4314 N 00 N
3 20250422 150253 57 100.00 KOSPI 전기·전자 N N N N N 4400 -50 5 -1.12 669779170 150910 92.53 4500 4575 4305 5780 3115 4450 4438.27 5.52 0 -47432 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 744 -9.61 4.69 12 0.89 -458.00 939.00 4850 20240430 -9.28 2490 20241113 76.71 4575 -3.83 20250422 2975 47.90 20250214 4850 -9.28 20240430 2490 76.71 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
4 20250422 140252 57 100.00 KOSPI 전기·전자 N N N N N 4450 0 3 0.00 622103265 140121 85.91 4500 4575 4305 5780 3115 4450 4439.76 5.52 0 -43634 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 752 -9.72 4.74 12 0.83 -458.00 939.00 4850 20240430 -8.25 2490 20241113 78.71 4575 -2.73 20250422 2975 49.58 20250214 4850 -8.25 20240430 2490 78.71 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
5 20250422 130252 57 100.00 KOSPI 전기·전자 N N N N N 4390 -60 5 -1.35 490872755 110634 67.83 4500 4575 4305 5780 3115 4450 4436.91 5.52 0 -31218 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 742 -9.59 4.68 12 0.65 -458.00 939.00 4850 20240430 -9.48 2490 20241113 76.31 4575 -4.04 20250422 2975 47.56 20250214 4850 -9.48 20240430 2490 76.31 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
6 20250422 120253 57 100.00 KOSPI 전기·전자 N N N N N 4360 -90 5 -2.02 436876765 98266 60.25 4500 4575 4305 5780 3115 4450 4445.86 5.52 0 -29450 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 737 -9.52 4.64 12 0.58 -458.00 939.00 4850 20240430 -10.10 2490 20241113 75.10 4575 -4.70 20250422 2975 46.55 20250214 4850 -10.10 20240430 2490 75.10 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
7 20250422 110253 57 100.00 KOSPI 전기·전자 N N N N N 4395 -55 5 -1.24 320169660 71710 43.97 4500 4575 4305 5780 3115 4450 4464.78 5.52 0 -20734 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 743 -9.60 4.68 12 0.42 -458.00 939.00 4850 20240430 -9.38 2490 20241113 76.51 4575 -3.93 20250422 2975 47.73 20250214 4850 -9.38 20240430 2490 76.51 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
8 20250422 100252 57 100.00 KOSPI 전기·전자 N N N N N 4410 -40 5 -0.90 271762960 60663 37.19 4500 4575 4305 5780 3115 4450 4479.88 5.52 0 -17757 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 745 -9.63 4.70 12 0.36 -458.00 939.00 4850 20240430 -9.07 2490 20241113 77.11 4575 -3.61 20250422 2975 48.24 20250214 4850 -9.07 20240430 2490 77.11 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
9 20250422 090253 57 100.00 KOSPI 전기·전자 N N N N N 4450 0 3 0.00 46964315 10508 6.44 4500 4500 4430 5780 3115 4450 4469.39 5.52 0 -3257 4690 4570 4410 4290 4130 4630 4350 169 1330 1000 3200 5 1 16902700 752 -9.72 4.74 12 0.06 -458.00 939.00 4850 20240430 -8.25 2490 20241113 78.71 4560 -2.41 20250328 2975 49.58 20250214 4850 -8.25 20240430 2490 78.71 20241113 0.05 Y 011230 1000 169 억 933048 N N 3569 N 00 N
10 20250421 160247 57 100.00 KOSPI 전기·전자 N N N N N 4450 110 2 2.53 715557114 162498 89.40 4340 4530 4250 5640 3040 4340 4403.17 5.45 0 10032 4653 4496 4343 4186 4033 4420 4110 169 1300 1000 3120 5 1 16902700 752 -9.72 4.74 12 0.96 -458.00 939.00 4850 20240430 -8.25 2490 20241113 78.71 4560 -2.41 20250328 2975 49.58 20250214 4850 -8.25 20240430 2490 78.71 20241113 0.05 Y 011230 1000 169 억 921740 N N 3569 N 00 N
11 20250421 150251 57 100.00 KOSPI 전기·전자 N N N N N 4420 80 2 1.84 681126466 154716 85.12 4340 4530 4250 5640 3040 4340 4402.43 5.45 0 11126 4653 4496 4343 4186 4033 4420 4110 169 1300 1000 3120 5 1 16902700 747 -9.65 4.71 12 0.92 -458.00 939.00 4850 20240430 -8.87 2490 20241113 77.51 4560 -3.07 20250328 2975 48.57 20250214 4850 -8.87 20240430 2490 77.51 20241113 0.05 Y 011230 1000 169 억 921740 N N 719 N 00 N
12 20250421 140252 57 100.00 KOSPI 전기·전자 N N N N N 4420 80 2 1.84 599071071 136221 74.95 4340 4530 4250 5640 3040 4340 4397.79 5.45 0 17317 4653 4496 4343 4186 4033 4420 4110 169 1300 1000 3120 5 1 16902700 747 -9.65 4.71 12 0.81 -458.00 939.00 4850 20240430 -8.87 2490 20241113 77.51 4560 -3.07 20250328 2975 48.57 20250214 4850 -8.87 20240430 2490 77.51 20241113 0.05 Y 011230 1000 169 억 921740 N N 719 N 00 N