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
062040/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
20250422,160545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48850,-2350,5,-4.59,15571784050,313476,212.55,50400,51000,48400,66500,35900,51200,49674.99,11.08,0,98676,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,50,1,30445200,14872,15.16,3.42,12,1.03,3222.00,14263.00,83500,20250115,-41.50,28050,20240909,74.15,83500,-41.50,20250115,43350,12.69,20250409,83500,-41.50,20250115,28050,74.15,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,6419,N,00,N
20250422,150555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48800,-2400,5,-4.69,12792285275,256379,173.84,50400,51000,48700,66500,35900,51200,49895.99,11.08,0,86084,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,50,1,30445200,14857,15.15,3.42,12,0.84,3222.00,14263.00,83500,20250115,-41.56,28050,20240909,73.98,83500,-41.56,20250115,43350,12.57,20250409,83500,-41.56,20250115,28050,73.98,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250422,140554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49950,-1250,5,-2.44,7375758700,146632,99.42,50400,51000,49550,66500,35900,51200,50301.15,11.08,0,39664,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,50,1,30445200,15207,15.50,3.50,12,0.48,3222.00,14263.00,83500,20250115,-40.18,28050,20240909,78.07,83500,-40.18,20250115,43350,15.22,20250409,83500,-40.18,20250115,28050,78.07,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250422,130552,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50400,-800,5,-1.56,4766181500,94480,64.06,50400,51000,50100,66500,35900,51200,50446.46,11.08,0,36852,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,100,1,30445200,15344,15.64,3.53,12,0.31,3222.00,14263.00,83500,20250115,-39.64,28050,20240909,79.68,83500,-39.64,20250115,43350,16.26,20250409,83500,-39.64,20250115,28050,79.68,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250422,120554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,-900,5,-1.76,3920711500,77721,52.70,50400,51000,50100,66500,35900,51200,50445.97,11.08,0,24561,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,100,1,30445200,15314,15.61,3.53,12,0.26,3222.00,14263.00,83500,20250115,-39.76,28050,20240909,79.32,83500,-39.76,20250115,43350,16.03,20250409,83500,-39.76,20250115,28050,79.32,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250422,110553,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50500,-700,5,-1.37,2825910950,56008,37.98,50400,51000,50100,66500,35900,51200,50455.49,11.08,0,14695,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,100,1,30445200,15375,15.67,3.54,12,0.18,3222.00,14263.00,83500,20250115,-39.52,28050,20240909,80.04,83500,-39.52,20250115,43350,16.49,20250409,83500,-39.52,20250115,28050,80.04,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250422,100554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,-900,5,-1.76,1763498650,34922,23.68,50400,51000,50100,66500,35900,51200,50498.21,11.08,0,8679,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,100,1,30445200,15314,15.61,3.53,12,0.11,3222.00,14263.00,83500,20250115,-39.76,28050,20240909,79.32,83500,-39.76,20250115,43350,16.03,20250409,83500,-39.76,20250115,28050,79.32,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250422,090555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50700,-500,5,-0.98,417940400,8243,5.59,50400,51000,50300,66500,35900,51200,50702.46,11.08,0,4938,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,100,1,30445200,15436,15.74,3.55,12,0.03,3222.00,14263.00,83500,20250115,-39.28,28050,20240909,80.75,83500,-39.28,20250115,43350,16.96,20250409,83500,-39.28,20250115,28050,80.75,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N
20250421,160542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51200,-300,5,-0.58,7513016650,147483,81.91,51500,51600,50500,66900,36100,51500,50941.58,10.90,0,51416,53500,52500,51600,50600,49700,52050,50150,152,15400,500,37080,100,1,30445200,15588,15.89,3.59,12,0.48,3222.00,14263.00,83500,20250115,-38.68,28050,20240909,82.53,83500,-38.68,20250115,43350,18.11,20250409,83500,-38.68,20250115,28050,82.53,20240909,1.74,Y,062040,500,152 억,,3319828,N,N,4189,N,00,N
20250421,150551,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51100,-400,5,-0.78,7041501250,138277,76.80,51500,51600,50500,66900,36100,51500,50923.16,10.90,0,45761,53500,52500,51600,50600,49700,52050,50150,152,15400,500,37080,100,1,30445200,15557,15.86,3.58,12,0.45,3222.00,14263.00,83500,20250115,-38.80,28050,20240909,82.17,83500,-38.80,20250115,43350,17.88,20250409,83500,-38.80,20250115,28050,82.17,20240909,1.74,Y,062040,500,152 억,,3319828,N,N,7274,N,00,N
20250421,140552,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50900,-600,5,-1.17,5952284050,116926,64.94,51500,51600,50500,66900,36100,51500,50906.42,10.90,0,33254,53500,52500,51600,50600,49700,52050,50150,152,15400,500,37080,100,1,30445200,15497,15.80,3.57,12,0.38,3222.00,14263.00,83500,20250115,-39.04,28050,20240909,81.46,83500,-39.04,20250115,43350,17.42,20250409,83500,-39.04,20250115,28050,81.46,20240909,1.74,Y,062040,500,152 억,,3319828,N,N,7274,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 160545 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48850 -2350 5 -4.59 15571784050 313476 212.55 50400 51000 48400 66500 35900 51200 49674.99 11.08 0 98676 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 50 1 30445200 14872 15.16 3.42 12 1.03 3222.00 14263.00 83500 20250115 -41.50 28050 20240909 74.15 83500 -41.50 20250115 43350 12.69 20250409 83500 -41.50 20250115 28050 74.15 20240909 1.80 Y 062040 500 152 억 3373893 N N 6419 N 00 N
3 20250422 150555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48800 -2400 5 -4.69 12792285275 256379 173.84 50400 51000 48700 66500 35900 51200 49895.99 11.08 0 86084 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 50 1 30445200 14857 15.15 3.42 12 0.84 3222.00 14263.00 83500 20250115 -41.56 28050 20240909 73.98 83500 -41.56 20250115 43350 12.57 20250409 83500 -41.56 20250115 28050 73.98 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
4 20250422 140554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 49950 -1250 5 -2.44 7375758700 146632 99.42 50400 51000 49550 66500 35900 51200 50301.15 11.08 0 39664 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 50 1 30445200 15207 15.50 3.50 12 0.48 3222.00 14263.00 83500 20250115 -40.18 28050 20240909 78.07 83500 -40.18 20250115 43350 15.22 20250409 83500 -40.18 20250115 28050 78.07 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
5 20250422 130552 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50400 -800 5 -1.56 4766181500 94480 64.06 50400 51000 50100 66500 35900 51200 50446.46 11.08 0 36852 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 100 1 30445200 15344 15.64 3.53 12 0.31 3222.00 14263.00 83500 20250115 -39.64 28050 20240909 79.68 83500 -39.64 20250115 43350 16.26 20250409 83500 -39.64 20250115 28050 79.68 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
6 20250422 120554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50300 -900 5 -1.76 3920711500 77721 52.70 50400 51000 50100 66500 35900 51200 50445.97 11.08 0 24561 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 100 1 30445200 15314 15.61 3.53 12 0.26 3222.00 14263.00 83500 20250115 -39.76 28050 20240909 79.32 83500 -39.76 20250115 43350 16.03 20250409 83500 -39.76 20250115 28050 79.32 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
7 20250422 110553 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50500 -700 5 -1.37 2825910950 56008 37.98 50400 51000 50100 66500 35900 51200 50455.49 11.08 0 14695 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 100 1 30445200 15375 15.67 3.54 12 0.18 3222.00 14263.00 83500 20250115 -39.52 28050 20240909 80.04 83500 -39.52 20250115 43350 16.49 20250409 83500 -39.52 20250115 28050 80.04 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
8 20250422 100554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50300 -900 5 -1.76 1763498650 34922 23.68 50400 51000 50100 66500 35900 51200 50498.21 11.08 0 8679 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 100 1 30445200 15314 15.61 3.53 12 0.11 3222.00 14263.00 83500 20250115 -39.76 28050 20240909 79.32 83500 -39.76 20250115 43350 16.03 20250409 83500 -39.76 20250115 28050 79.32 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
9 20250422 090555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50700 -500 5 -0.98 417940400 8243 5.59 50400 51000 50300 66500 35900 51200 50702.46 11.08 0 4938 52200 51700 51100 50600 50000 51400 50300 152 15300 500 36860 100 1 30445200 15436 15.74 3.55 12 0.03 3222.00 14263.00 83500 20250115 -39.28 28050 20240909 80.75 83500 -39.28 20250115 43350 16.96 20250409 83500 -39.28 20250115 28050 80.75 20240909 1.80 Y 062040 500 152 억 3373893 N N 4189 N 00 N
10 20250421 160542 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51200 -300 5 -0.58 7513016650 147483 81.91 51500 51600 50500 66900 36100 51500 50941.58 10.90 0 51416 53500 52500 51600 50600 49700 52050 50150 152 15400 500 37080 100 1 30445200 15588 15.89 3.59 12 0.48 3222.00 14263.00 83500 20250115 -38.68 28050 20240909 82.53 83500 -38.68 20250115 43350 18.11 20250409 83500 -38.68 20250115 28050 82.53 20240909 1.74 Y 062040 500 152 억 3319828 N N 4189 N 00 N
11 20250421 150551 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51100 -400 5 -0.78 7041501250 138277 76.80 51500 51600 50500 66900 36100 51500 50923.16 10.90 0 45761 53500 52500 51600 50600 49700 52050 50150 152 15400 500 37080 100 1 30445200 15557 15.86 3.58 12 0.45 3222.00 14263.00 83500 20250115 -38.80 28050 20240909 82.17 83500 -38.80 20250115 43350 17.88 20250409 83500 -38.80 20250115 28050 82.17 20240909 1.74 Y 062040 500 152 억 3319828 N N 7274 N 00 N
12 20250421 140552 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50900 -600 5 -1.17 5952284050 116926 64.94 51500 51600 50500 66900 36100 51500 50906.42 10.90 0 33254 53500 52500 51600 50600 49700 52050 50150 152 15400 500 37080 100 1 30445200 15497 15.80 3.57 12 0.38 3222.00 14263.00 83500 20250115 -39.04 28050 20240909 81.46 83500 -39.04 20250115 43350 17.42 20250409 83500 -39.04 20250115 28050 81.46 20240909 1.74 Y 062040 500 152 억 3319828 N N 7274 N 00 N