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
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
20250422,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22850,-150,5,-0.65,391301975,17037,138.77,22850,23200,22700,29900,16100,23000,22967.77,10.07,0,2214,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4108,6.46,1.03,12,0.09,3538.00,22078.00,28300,20240507,-19.26,16720,20241028,36.66,25500,-10.39,20250317,18990,20.33,20250102,28300,-19.26,20240507,16720,36.66,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,495,N,00,N
20250422,150732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22850,-150,5,-0.65,336047675,14618,119.07,22850,23200,22700,29900,16100,23000,22988.62,10.07,0,2684,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4108,6.46,1.03,12,0.08,3538.00,22078.00,28300,20240507,-19.26,16720,20241028,36.66,25500,-10.39,20250317,18990,20.33,20250102,28300,-19.26,20240507,16720,36.66,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
20250422,140731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22900,-100,5,-0.43,277277825,12047,98.13,22850,23200,22700,29900,16100,23000,23016.34,10.07,0,2745,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4117,6.47,1.04,12,0.07,3538.00,22078.00,28300,20240507,-19.08,16720,20241028,36.96,25500,-10.20,20250317,18990,20.59,20250102,28300,-19.08,20240507,16720,36.96,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
20250422,130729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,0,3,0.00,265112625,11518,93.82,22850,23200,22700,29900,16100,23000,23017.24,10.07,0,2625,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4135,6.50,1.04,12,0.06,3538.00,22078.00,28300,20240507,-18.73,16720,20241028,37.56,25500,-9.80,20250317,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
20250422,120730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23150,150,2,0.65,219392875,9531,77.63,22850,23200,22700,29900,16100,23000,23018.87,10.07,0,903,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4162,6.54,1.05,12,0.05,3538.00,22078.00,28300,20240507,-18.20,16720,20241028,38.46,25500,-9.22,20250317,18990,21.91,20250102,28300,-18.20,20240507,16720,38.46,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
20250422,110730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,100,2,0.43,173017875,7529,61.33,22850,23200,22700,29900,16100,23000,22980.19,10.07,0,1326,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4153,6.53,1.05,12,0.04,3538.00,22078.00,28300,20240507,-18.37,16720,20241028,38.16,25500,-9.41,20250317,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
20250422,100730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,100,2,0.43,147415500,6416,52.26,22850,23200,22700,29900,16100,23000,22976.23,10.07,0,637,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4153,6.53,1.05,12,0.04,3538.00,22078.00,28300,20240507,-18.37,16720,20241028,38.16,25500,-9.41,20250317,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
20250422,090732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,50,2,0.22,84951650,3694,30.09,22850,23200,22800,29900,16100,23000,22997.20,10.07,0,-259,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4144,6.51,1.04,12,0.02,3538.00,22078.00,28300,20240507,-18.55,16720,20241028,37.86,25500,-9.61,20250317,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N
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
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 160718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22850 -150 5 -0.65 391301975 17037 138.77 22850 23200 22700 29900 16100 23000 22967.77 10.07 0 2214 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4108 6.46 1.03 12 0.09 3538.00 22078.00 28300 20240507 -19.26 16720 20241028 36.66 25500 -10.39 20250317 18990 20.33 20250102 28300 -19.26 20240507 16720 36.66 20241028 1.09 Y 097520 500 91 억 1810464 N N 495 N 00 N
3 20250422 150732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22850 -150 5 -0.65 336047675 14618 119.07 22850 23200 22700 29900 16100 23000 22988.62 10.07 0 2684 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4108 6.46 1.03 12 0.08 3538.00 22078.00 28300 20240507 -19.26 16720 20241028 36.66 25500 -10.39 20250317 18990 20.33 20250102 28300 -19.26 20240507 16720 36.66 20241028 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
4 20250422 140731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22900 -100 5 -0.43 277277825 12047 98.13 22850 23200 22700 29900 16100 23000 23016.34 10.07 0 2745 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4117 6.47 1.04 12 0.07 3538.00 22078.00 28300 20240507 -19.08 16720 20241028 36.96 25500 -10.20 20250317 18990 20.59 20250102 28300 -19.08 20240507 16720 36.96 20241028 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
5 20250422 130729 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23000 0 3 0.00 265112625 11518 93.82 22850 23200 22700 29900 16100 23000 23017.24 10.07 0 2625 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4135 6.50 1.04 12 0.06 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 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
6 20250422 120730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23150 150 2 0.65 219392875 9531 77.63 22850 23200 22700 29900 16100 23000 23018.87 10.07 0 903 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4162 6.54 1.05 12 0.05 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 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
7 20250422 110730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 100 2 0.43 173017875 7529 61.33 22850 23200 22700 29900 16100 23000 22980.19 10.07 0 1326 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4153 6.53 1.05 12 0.04 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 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
8 20250422 100730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 100 2 0.43 147415500 6416 52.26 22850 23200 22700 29900 16100 23000 22976.23 10.07 0 637 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4153 6.53 1.05 12 0.04 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 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
9 20250422 090732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23050 50 2 0.22 84951650 3694 30.09 22850 23200 22800 29900 16100 23000 22997.20 10.07 0 -259 23633 23316 23133 22816 22633 23225 22725 91 6900 500 17480 50 1 17977732 4144 6.51 1.04 12 0.02 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 1.09 Y 097520 500 91 억 1810464 N N 218 N 00 N
10 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
11 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
12 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