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
020150/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
20250422,160328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21750,-350,5,-1.58,1367779525,62763,137.77,21800,22250,21600,28700,15500,22100,21792.79,7.56,0,-13464,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11389,158.76,0.75,12,0.12,137.00,28922.00,59200,20240618,-63.26,20100,20250409,8.21,31550,-31.06,20250220,20100,8.21,20250409,59200,-63.26,20240618,20100,8.21,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,15011,N,00,N
20250422,150333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21650,-450,5,-2.04,1280531300,58743,128.94,21800,22250,21600,28700,15500,22100,21798.87,7.56,0,-12658,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11337,158.03,0.75,12,0.11,137.00,28922.00,59200,20240618,-63.43,20100,20250409,7.71,31550,-31.38,20250220,20100,7.71,20250409,59200,-63.43,20240618,20100,7.71,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250422,140333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21750,-350,5,-1.58,1133747950,51968,114.07,21800,22250,21600,28700,15500,22100,21816.27,7.56,0,-11105,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11389,158.76,0.75,12,0.10,137.00,28922.00,59200,20240618,-63.26,20100,20250409,8.21,31550,-31.06,20250220,20100,8.21,20250409,59200,-63.26,20240618,20100,8.21,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250422,130333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21750,-350,5,-1.58,911927925,41740,91.62,21800,22250,21700,28700,15500,22100,21847.82,7.56,0,-8637,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11389,158.76,0.75,12,0.08,137.00,28922.00,59200,20240618,-63.26,20100,20250409,8.21,31550,-31.06,20250220,20100,8.21,20250409,59200,-63.26,20240618,20100,8.21,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250422,120334,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21800,-300,5,-1.36,842383725,38552,84.62,21800,22250,21700,28700,15500,22100,21850.58,7.56,0,-6271,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11416,159.12,0.75,12,0.07,137.00,28922.00,59200,20240618,-63.18,20100,20250409,8.46,31550,-30.90,20250220,20100,8.46,20250409,59200,-63.18,20240618,20100,8.46,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250422,110333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21800,-300,5,-1.36,726000675,33200,72.88,21800,22250,21700,28700,15500,22100,21867.49,7.56,0,-5668,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11416,159.12,0.75,12,0.06,137.00,28922.00,59200,20240618,-63.18,20100,20250409,8.46,31550,-30.90,20250220,20100,8.46,20250409,59200,-63.18,20240618,20100,8.46,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250422,100333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21850,-250,5,-1.13,507426375,23184,50.89,21800,22250,21700,28700,15500,22100,21886.92,7.56,0,-3559,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11442,159.49,0.76,12,0.04,137.00,28922.00,59200,20240618,-63.09,20100,20250409,8.71,31550,-30.74,20250220,20100,8.71,20250409,59200,-63.09,20240618,20100,8.71,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250422,090333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21850,-250,5,-1.13,102146400,4671,10.25,21800,22250,21750,28700,15500,22100,21868.21,7.56,0,852,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11442,159.49,0.76,12,0.01,137.00,28922.00,59200,20240618,-63.09,20100,20250409,8.71,31550,-30.74,20250220,20100,8.71,20250409,59200,-63.09,20240618,20100,8.71,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N
20250421,160327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,-50,5,-0.23,1009344550,45557,137.51,22150,22550,21850,28750,15550,22150,22155.64,7.57,0,-447,22716,22432,22116,21832,21516,22275,21675,262,6600,500,15940,50,1,52365463,11573,161.31,0.76,12,0.09,137.00,28922.00,59200,20240618,-62.67,20100,20250409,9.95,31550,-29.95,20250220,20100,9.95,20250409,59200,-62.67,20240618,20100,9.95,20250409,0.92,Y,020150,500,261 억,,3966255,N,N,5318,N,00,N
20250421,150332,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22000,-150,5,-0.68,951495500,42934,129.60,22150,22550,21850,28750,15550,22150,22161.82,7.57,0,794,22716,22432,22116,21832,21516,22275,21675,262,6600,500,15940,50,1,52365463,11520,160.58,0.76,12,0.08,137.00,28922.00,59200,20240618,-62.84,20100,20250409,9.45,31550,-30.27,20250220,20100,9.45,20250409,59200,-62.84,20240618,20100,9.45,20250409,0.92,Y,020150,500,261 억,,3966255,N,N,3949,N,00,N
20250421,140332,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,-50,5,-0.23,823614550,37133,112.09,22150,22550,21850,28750,15550,22150,22180.12,7.57,0,3290,22716,22432,22116,21832,21516,22275,21675,262,6600,500,15940,50,1,52365463,11573,161.31,0.76,12,0.07,137.00,28922.00,59200,20240618,-62.67,20100,20250409,9.95,31550,-29.95,20250220,20100,9.95,20250409,59200,-62.67,20240618,20100,9.95,20250409,0.92,Y,020150,500,261 억,,3966255,N,N,3949,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 160328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21750 -350 5 -1.58 1367779525 62763 137.77 21800 22250 21600 28700 15500 22100 21792.79 7.56 0 -13464 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11389 158.76 0.75 12 0.12 137.00 28922.00 59200 20240618 -63.26 20100 20250409 8.21 31550 -31.06 20250220 20100 8.21 20250409 59200 -63.26 20240618 20100 8.21 20250409 0.92 Y 020150 500 261 억 3959546 N N 15011 N 00 N
3 20250422 150333 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21650 -450 5 -2.04 1280531300 58743 128.94 21800 22250 21600 28700 15500 22100 21798.87 7.56 0 -12658 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11337 158.03 0.75 12 0.11 137.00 28922.00 59200 20240618 -63.43 20100 20250409 7.71 31550 -31.38 20250220 20100 7.71 20250409 59200 -63.43 20240618 20100 7.71 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
4 20250422 140333 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21750 -350 5 -1.58 1133747950 51968 114.07 21800 22250 21600 28700 15500 22100 21816.27 7.56 0 -11105 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11389 158.76 0.75 12 0.10 137.00 28922.00 59200 20240618 -63.26 20100 20250409 8.21 31550 -31.06 20250220 20100 8.21 20250409 59200 -63.26 20240618 20100 8.21 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
5 20250422 130333 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21750 -350 5 -1.58 911927925 41740 91.62 21800 22250 21700 28700 15500 22100 21847.82 7.56 0 -8637 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11389 158.76 0.75 12 0.08 137.00 28922.00 59200 20240618 -63.26 20100 20250409 8.21 31550 -31.06 20250220 20100 8.21 20250409 59200 -63.26 20240618 20100 8.21 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
6 20250422 120334 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21800 -300 5 -1.36 842383725 38552 84.62 21800 22250 21700 28700 15500 22100 21850.58 7.56 0 -6271 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11416 159.12 0.75 12 0.07 137.00 28922.00 59200 20240618 -63.18 20100 20250409 8.46 31550 -30.90 20250220 20100 8.46 20250409 59200 -63.18 20240618 20100 8.46 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
7 20250422 110333 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21800 -300 5 -1.36 726000675 33200 72.88 21800 22250 21700 28700 15500 22100 21867.49 7.56 0 -5668 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11416 159.12 0.75 12 0.06 137.00 28922.00 59200 20240618 -63.18 20100 20250409 8.46 31550 -30.90 20250220 20100 8.46 20250409 59200 -63.18 20240618 20100 8.46 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
8 20250422 100333 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21850 -250 5 -1.13 507426375 23184 50.89 21800 22250 21700 28700 15500 22100 21886.92 7.56 0 -3559 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11442 159.49 0.76 12 0.04 137.00 28922.00 59200 20240618 -63.09 20100 20250409 8.71 31550 -30.74 20250220 20100 8.71 20250409 59200 -63.09 20240618 20100 8.71 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
9 20250422 090333 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21850 -250 5 -1.13 102146400 4671 10.25 21800 22250 21750 28700 15500 22100 21868.21 7.56 0 852 22866 22482 22166 21782 21466 22325 21625 262 6600 500 15910 50 1 52365463 11442 159.49 0.76 12 0.01 137.00 28922.00 59200 20240618 -63.09 20100 20250409 8.71 31550 -30.74 20250220 20100 8.71 20250409 59200 -63.09 20240618 20100 8.71 20250409 0.92 Y 020150 500 261 억 3959546 N N 5318 N 00 N
10 20250421 160327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22100 -50 5 -0.23 1009344550 45557 137.51 22150 22550 21850 28750 15550 22150 22155.64 7.57 0 -447 22716 22432 22116 21832 21516 22275 21675 262 6600 500 15940 50 1 52365463 11573 161.31 0.76 12 0.09 137.00 28922.00 59200 20240618 -62.67 20100 20250409 9.95 31550 -29.95 20250220 20100 9.95 20250409 59200 -62.67 20240618 20100 9.95 20250409 0.92 Y 020150 500 261 억 3966255 N N 5318 N 00 N
11 20250421 150332 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22000 -150 5 -0.68 951495500 42934 129.60 22150 22550 21850 28750 15550 22150 22161.82 7.57 0 794 22716 22432 22116 21832 21516 22275 21675 262 6600 500 15940 50 1 52365463 11520 160.58 0.76 12 0.08 137.00 28922.00 59200 20240618 -62.84 20100 20250409 9.45 31550 -30.27 20250220 20100 9.45 20250409 59200 -62.84 20240618 20100 9.45 20250409 0.92 Y 020150 500 261 억 3966255 N N 3949 N 00 N
12 20250421 140332 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22100 -50 5 -0.23 823614550 37133 112.09 22150 22550 21850 28750 15550 22150 22180.12 7.57 0 3290 22716 22432 22116 21832 21516 22275 21675 262 6600 500 15940 50 1 52365463 11573 161.31 0.76 12 0.07 137.00 28922.00 59200 20240618 -62.67 20100 20250409 9.95 31550 -29.95 20250220 20100 9.95 20250409 59200 -62.67 20240618 20100 9.95 20250409 0.92 Y 020150 500 261 억 3966255 N N 3949 N 00 N