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
092220/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
20250422,160703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,726,7,2,0.97,393679482,546064,231.04,722,726,712,934,504,719,720.93,3.39,0,117651,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1458,-12.74,0.42,12,0.27,-57.00,1739.00,1638,20240514,-55.68,627,20250409,15.79,944,-23.09,20250210,627,15.79,20250409,1638,-55.68,20240514,627,15.79,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,26271,N,00,N
20250422,150716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,725,6,2,0.83,348703150,484085,204.82,722,726,712,934,504,719,720.33,3.39,0,99930,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1456,-12.72,0.42,12,0.24,-57.00,1739.00,1638,20240514,-55.74,627,20250409,15.63,944,-23.20,20250210,627,15.63,20250409,1638,-55.74,20240514,627,15.63,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250422,140716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,720,1,2,0.14,286546264,397990,168.39,722,726,712,934,504,719,719.98,3.39,0,108392,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1445,-12.63,0.41,12,0.20,-57.00,1739.00,1638,20240514,-56.04,627,20250409,14.83,944,-23.73,20250210,627,14.83,20250409,1638,-56.04,20240514,627,14.83,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250422,130713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,722,3,2,0.42,231084414,320822,135.74,722,726,712,934,504,719,720.29,3.39,0,83583,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1450,-12.67,0.42,12,0.16,-57.00,1739.00,1638,20240514,-55.92,627,20250409,15.15,944,-23.52,20250210,627,15.15,20250409,1638,-55.92,20240514,627,15.15,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250422,120715,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,723,4,2,0.56,200633459,278702,117.92,722,726,712,934,504,719,719.89,3.39,0,73892,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1452,-12.68,0.42,12,0.14,-57.00,1739.00,1638,20240514,-55.86,627,20250409,15.31,944,-23.41,20250210,627,15.31,20250409,1638,-55.86,20240514,627,15.31,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250422,110715,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,724,5,2,0.70,154253518,214533,90.77,722,725,712,934,504,719,719.02,3.39,0,59948,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1454,-12.70,0.42,12,0.11,-57.00,1739.00,1638,20240514,-55.80,627,20250409,15.47,944,-23.31,20250210,627,15.47,20250409,1638,-55.80,20240514,627,15.47,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250422,100714,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,722,3,2,0.42,111424542,155239,65.68,722,722,712,934,504,719,717.76,3.39,0,54094,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1450,-12.67,0.42,12,0.08,-57.00,1739.00,1638,20240514,-55.92,627,20250409,15.15,944,-23.52,20250210,627,15.15,20250409,1638,-55.92,20240514,627,15.15,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250422,090716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,714,-5,5,-0.70,31543479,43958,18.60,722,722,714,934,504,719,717.58,3.39,0,26574,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1433,-12.53,0.41,12,0.02,-57.00,1739.00,1638,20240514,-56.41,627,20250409,13.88,944,-24.36,20250210,627,13.88,20250409,1638,-56.41,20240514,627,13.88,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N
20250421,160700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,719,1,2,0.14,169353912,236343,71.03,723,725,712,933,503,718,716.56,3.38,0,18827,729,723,716,710,703,720,707,1004,215,500,510,1,1,200763141,1443,-12.61,0.41,12,0.12,-57.00,1739.00,1638,20240514,-56.11,627,20250409,14.67,944,-23.83,20250210,627,14.67,20250409,1638,-56.11,20240514,627,14.67,20250409,1.97,Y,092220,500,1003 억,,6786080,N,N,14002,N,00,N
20250421,150713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,713,-5,5,-0.70,156753666,218698,65.73,723,725,712,933,503,718,716.76,3.38,0,17331,729,723,716,710,703,720,707,1004,215,500,510,1,1,200763141,1431,-12.51,0.41,12,0.11,-57.00,1739.00,1638,20240514,-56.47,627,20250409,13.72,944,-24.47,20250210,627,13.72,20250409,1638,-56.47,20240514,627,13.72,20250409,1.97,Y,092220,500,1003 억,,6786080,N,N,19508,N,00,N
20250421,140713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,716,-2,5,-0.28,129392640,180351,54.20,723,725,712,933,503,718,717.45,3.38,0,9086,729,723,716,710,703,720,707,1004,215,500,510,1,1,200763141,1437,-12.56,0.41,12,0.09,-57.00,1739.00,1638,20240514,-56.29,627,20250409,14.19,944,-24.15,20250210,627,14.19,20250409,1638,-56.29,20240514,627,14.19,20250409,1.97,Y,092220,500,1003 억,,6786080,N,N,19508,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 160703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 726 7 2 0.97 393679482 546064 231.04 722 726 712 934 504 719 720.93 3.39 0 117651 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1458 -12.74 0.42 12 0.27 -57.00 1739.00 1638 20240514 -55.68 627 20250409 15.79 944 -23.09 20250210 627 15.79 20250409 1638 -55.68 20240514 627 15.79 20250409 1.98 Y 092220 500 1003 억 6805584 N N 26271 N 00 N
3 20250422 150716 55 60.00 KOSPI 전기·전자 N N N Y 60 N 725 6 2 0.83 348703150 484085 204.82 722 726 712 934 504 719 720.33 3.39 0 99930 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1456 -12.72 0.42 12 0.24 -57.00 1739.00 1638 20240514 -55.74 627 20250409 15.63 944 -23.20 20250210 627 15.63 20250409 1638 -55.74 20240514 627 15.63 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
4 20250422 140716 55 60.00 KOSPI 전기·전자 N N N Y 60 N 720 1 2 0.14 286546264 397990 168.39 722 726 712 934 504 719 719.98 3.39 0 108392 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1445 -12.63 0.41 12 0.20 -57.00 1739.00 1638 20240514 -56.04 627 20250409 14.83 944 -23.73 20250210 627 14.83 20250409 1638 -56.04 20240514 627 14.83 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
5 20250422 130713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 722 3 2 0.42 231084414 320822 135.74 722 726 712 934 504 719 720.29 3.39 0 83583 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1450 -12.67 0.42 12 0.16 -57.00 1739.00 1638 20240514 -55.92 627 20250409 15.15 944 -23.52 20250210 627 15.15 20250409 1638 -55.92 20240514 627 15.15 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
6 20250422 120715 55 60.00 KOSPI 전기·전자 N N N Y 60 N 723 4 2 0.56 200633459 278702 117.92 722 726 712 934 504 719 719.89 3.39 0 73892 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1452 -12.68 0.42 12 0.14 -57.00 1739.00 1638 20240514 -55.86 627 20250409 15.31 944 -23.41 20250210 627 15.31 20250409 1638 -55.86 20240514 627 15.31 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
7 20250422 110715 55 60.00 KOSPI 전기·전자 N N N Y 60 N 724 5 2 0.70 154253518 214533 90.77 722 725 712 934 504 719 719.02 3.39 0 59948 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1454 -12.70 0.42 12 0.11 -57.00 1739.00 1638 20240514 -55.80 627 20250409 15.47 944 -23.31 20250210 627 15.47 20250409 1638 -55.80 20240514 627 15.47 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
8 20250422 100714 55 60.00 KOSPI 전기·전자 N N N Y 60 N 722 3 2 0.42 111424542 155239 65.68 722 722 712 934 504 719 717.76 3.39 0 54094 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1450 -12.67 0.42 12 0.08 -57.00 1739.00 1638 20240514 -55.92 627 20250409 15.15 944 -23.52 20250210 627 15.15 20250409 1638 -55.92 20240514 627 15.15 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
9 20250422 090716 55 60.00 KOSPI 전기·전자 N N N Y 60 N 714 -5 5 -0.70 31543479 43958 18.60 722 722 714 934 504 719 717.58 3.39 0 26574 731 724 718 711 705 722 709 1004 215 500 510 1 1 200763141 1433 -12.53 0.41 12 0.02 -57.00 1739.00 1638 20240514 -56.41 627 20250409 13.88 944 -24.36 20250210 627 13.88 20250409 1638 -56.41 20240514 627 13.88 20250409 1.98 Y 092220 500 1003 억 6805584 N N 14002 N 00 N
10 20250421 160700 55 60.00 KOSPI 전기·전자 N N N Y 60 N 719 1 2 0.14 169353912 236343 71.03 723 725 712 933 503 718 716.56 3.38 0 18827 729 723 716 710 703 720 707 1004 215 500 510 1 1 200763141 1443 -12.61 0.41 12 0.12 -57.00 1739.00 1638 20240514 -56.11 627 20250409 14.67 944 -23.83 20250210 627 14.67 20250409 1638 -56.11 20240514 627 14.67 20250409 1.97 Y 092220 500 1003 억 6786080 N N 14002 N 00 N
11 20250421 150713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 713 -5 5 -0.70 156753666 218698 65.73 723 725 712 933 503 718 716.76 3.38 0 17331 729 723 716 710 703 720 707 1004 215 500 510 1 1 200763141 1431 -12.51 0.41 12 0.11 -57.00 1739.00 1638 20240514 -56.47 627 20250409 13.72 944 -24.47 20250210 627 13.72 20250409 1638 -56.47 20240514 627 13.72 20250409 1.97 Y 092220 500 1003 억 6786080 N N 19508 N 00 N
12 20250421 140713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 716 -2 5 -0.28 129392640 180351 54.20 723 725 712 933 503 718 717.45 3.38 0 9086 729 723 716 710 703 720 707 1004 215 500 510 1 1 200763141 1437 -12.56 0.41 12 0.09 -57.00 1739.00 1638 20240514 -56.29 627 20250409 14.19 944 -24.15 20250210 627 14.19 20250409 1638 -56.29 20240514 627 14.19 20250409 1.97 Y 092220 500 1003 억 6786080 N N 19508 N 00 N