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
353200/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
20250422,161131,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14270,-140,5,-0.97,959863320,67289,48.10,14270,14380,14200,18730,10090,14410,14264.79,9.62,0,-26260,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7052,30.95,0.84,12,0.14,461.00,16996.00,25650,20240412,-44.37,12870,20241209,10.88,21650,-34.09,20250217,12900,10.62,20250409,25250,-43.49,20240516,12870,10.88,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,6759,N,00,N
20250422,151152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14270,-140,5,-0.97,874136250,61281,43.81,14270,14380,14200,18730,10090,14410,14264.39,9.62,0,-23255,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7052,30.95,0.84,12,0.12,461.00,16996.00,25650,20240412,-44.37,12870,20241209,10.88,21650,-34.09,20250217,12900,10.62,20250409,25250,-43.49,20240516,12870,10.88,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250422,141152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14260,-150,5,-1.04,668960470,46897,33.52,14270,14380,14200,18730,10090,14410,14264.46,9.62,0,-19594,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7047,30.93,0.84,12,0.09,461.00,16996.00,25650,20240412,-44.41,12870,20241209,10.80,21650,-34.13,20250217,12900,10.54,20250409,25250,-43.52,20240516,12870,10.80,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250422,131148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14280,-130,5,-0.90,513608590,36005,25.74,14270,14380,14200,18730,10090,14410,14264.92,9.62,0,-15015,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7057,30.98,0.84,12,0.07,461.00,16996.00,25650,20240412,-44.33,12870,20241209,10.96,21650,-34.04,20250217,12900,10.70,20250409,25250,-43.45,20240516,12870,10.96,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250422,121153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14300,-110,5,-0.76,424988530,29803,21.30,14270,14380,14200,18730,10090,14410,14259.92,9.62,0,-13237,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7067,31.02,0.84,12,0.06,461.00,16996.00,25650,20240412,-44.25,12870,20241209,11.11,21650,-33.95,20250217,12900,10.85,20250409,25250,-43.37,20240516,12870,11.11,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250422,111151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14290,-120,5,-0.83,333405190,23388,16.72,14270,14380,14200,18730,10090,14410,14255.40,9.62,0,-12360,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7062,31.00,0.84,12,0.05,461.00,16996.00,25650,20240412,-44.29,12870,20241209,11.03,21650,-34.00,20250217,12900,10.78,20250409,25250,-43.41,20240516,12870,11.03,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250422,101151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14280,-130,5,-0.90,274209840,19239,13.75,14270,14380,14200,18730,10090,14410,14252.81,9.62,0,-9749,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7057,30.98,0.84,12,0.04,461.00,16996.00,25650,20240412,-44.33,12870,20241209,10.96,21650,-34.04,20250217,12900,10.70,20250409,25250,-43.45,20240516,12870,10.96,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250422,091154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14230,-180,5,-1.25,94117120,6600,4.72,14270,14380,14210,18730,10090,14410,14260.17,9.62,0,-3357,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7032,30.87,0.84,12,0.01,461.00,16996.00,25650,20240412,-44.52,12870,20241209,10.57,21650,-34.27,20250217,12900,10.31,20250409,25250,-43.64,20240516,12870,10.57,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N
20250421,161127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14410,0,3,0.00,2029886295,139893,159.04,14430,14780,14340,18730,10090,14410,14510.29,9.65,0,-19800,14643,14526,14363,14246,14083,14445,14165,247,4320,500,10660,10,1,49416925,7121,31.26,0.85,12,0.28,461.00,16996.00,25650,20240409,-43.82,12870,20241209,11.97,21650,-33.44,20250217,12900,11.71,20250409,25250,-42.93,20240516,12870,11.97,20241209,2.55,Y,353200,500,247 억,,4769837,N,N,19057,N,00,N
20250421,151148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14380,-30,5,-0.21,1959576105,135010,153.49,14430,14780,14340,18730,10090,14410,14514.30,9.65,0,-18803,14643,14526,14363,14246,14083,14445,14165,247,4320,500,10660,10,1,49416925,7106,31.19,0.85,12,0.27,461.00,16996.00,25650,20240409,-43.94,12870,20241209,11.73,21650,-33.58,20250217,12900,11.47,20250409,25250,-43.05,20240516,12870,11.73,20241209,2.55,Y,353200,500,247 억,,4769837,N,N,8622,N,00,N
20250421,141147,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14430,20,2,0.14,1805887430,124332,141.35,14430,14780,14340,18730,10090,14410,14524.72,9.65,0,-13035,14643,14526,14363,14246,14083,14445,14165,247,4320,500,10660,10,1,49416925,7131,31.30,0.85,12,0.25,461.00,16996.00,25650,20240409,-43.74,12870,20241209,12.12,21650,-33.35,20250217,12900,11.86,20250409,25250,-42.85,20240516,12870,12.12,20241209,2.55,Y,353200,500,247 억,,4769837,N,N,8622,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 161131 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14270 -140 5 -0.97 959863320 67289 48.10 14270 14380 14200 18730 10090 14410 14264.79 9.62 0 -26260 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7052 30.95 0.84 12 0.14 461.00 16996.00 25650 20240412 -44.37 12870 20241209 10.88 21650 -34.09 20250217 12900 10.62 20250409 25250 -43.49 20240516 12870 10.88 20241209 2.54 Y 353200 500 247 억 4752996 N N 6759 N 00 N
3 20250422 151152 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14270 -140 5 -0.97 874136250 61281 43.81 14270 14380 14200 18730 10090 14410 14264.39 9.62 0 -23255 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7052 30.95 0.84 12 0.12 461.00 16996.00 25650 20240412 -44.37 12870 20241209 10.88 21650 -34.09 20250217 12900 10.62 20250409 25250 -43.49 20240516 12870 10.88 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
4 20250422 141152 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14260 -150 5 -1.04 668960470 46897 33.52 14270 14380 14200 18730 10090 14410 14264.46 9.62 0 -19594 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7047 30.93 0.84 12 0.09 461.00 16996.00 25650 20240412 -44.41 12870 20241209 10.80 21650 -34.13 20250217 12900 10.54 20250409 25250 -43.52 20240516 12870 10.80 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
5 20250422 131148 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14280 -130 5 -0.90 513608590 36005 25.74 14270 14380 14200 18730 10090 14410 14264.92 9.62 0 -15015 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7057 30.98 0.84 12 0.07 461.00 16996.00 25650 20240412 -44.33 12870 20241209 10.96 21650 -34.04 20250217 12900 10.70 20250409 25250 -43.45 20240516 12870 10.96 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
6 20250422 121153 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14300 -110 5 -0.76 424988530 29803 21.30 14270 14380 14200 18730 10090 14410 14259.92 9.62 0 -13237 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7067 31.02 0.84 12 0.06 461.00 16996.00 25650 20240412 -44.25 12870 20241209 11.11 21650 -33.95 20250217 12900 10.85 20250409 25250 -43.37 20240516 12870 11.11 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
7 20250422 111151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14290 -120 5 -0.83 333405190 23388 16.72 14270 14380 14200 18730 10090 14410 14255.40 9.62 0 -12360 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7062 31.00 0.84 12 0.05 461.00 16996.00 25650 20240412 -44.29 12870 20241209 11.03 21650 -34.00 20250217 12900 10.78 20250409 25250 -43.41 20240516 12870 11.03 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
8 20250422 101151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14280 -130 5 -0.90 274209840 19239 13.75 14270 14380 14200 18730 10090 14410 14252.81 9.62 0 -9749 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7057 30.98 0.84 12 0.04 461.00 16996.00 25650 20240412 -44.33 12870 20241209 10.96 21650 -34.04 20250217 12900 10.70 20250409 25250 -43.45 20240516 12870 10.96 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
9 20250422 091154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14230 -180 5 -1.25 94117120 6600 4.72 14270 14380 14210 18730 10090 14410 14260.17 9.62 0 -3357 14950 14680 14510 14240 14070 14595 14155 247 4320 500 10660 10 1 49416925 7032 30.87 0.84 12 0.01 461.00 16996.00 25650 20240412 -44.52 12870 20241209 10.57 21650 -34.27 20250217 12900 10.31 20250409 25250 -43.64 20240516 12870 10.57 20241209 2.54 Y 353200 500 247 억 4752996 N N 19057 N 00 N
10 20250421 161127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14410 0 3 0.00 2029886295 139893 159.04 14430 14780 14340 18730 10090 14410 14510.29 9.65 0 -19800 14643 14526 14363 14246 14083 14445 14165 247 4320 500 10660 10 1 49416925 7121 31.26 0.85 12 0.28 461.00 16996.00 25650 20240409 -43.82 12870 20241209 11.97 21650 -33.44 20250217 12900 11.71 20250409 25250 -42.93 20240516 12870 11.97 20241209 2.55 Y 353200 500 247 억 4769837 N N 19057 N 00 N
11 20250421 151148 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14380 -30 5 -0.21 1959576105 135010 153.49 14430 14780 14340 18730 10090 14410 14514.30 9.65 0 -18803 14643 14526 14363 14246 14083 14445 14165 247 4320 500 10660 10 1 49416925 7106 31.19 0.85 12 0.27 461.00 16996.00 25650 20240409 -43.94 12870 20241209 11.73 21650 -33.58 20250217 12900 11.47 20250409 25250 -43.05 20240516 12870 11.73 20241209 2.55 Y 353200 500 247 억 4769837 N N 8622 N 00 N
12 20250421 141147 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14430 20 2 0.14 1805887430 124332 141.35 14430 14780 14340 18730 10090 14410 14524.72 9.65 0 -13035 14643 14526 14363 14246 14083 14445 14165 247 4320 500 10660 10 1 49416925 7131 31.30 0.85 12 0.25 461.00 16996.00 25650 20240409 -43.74 12870 20241209 12.12 21650 -33.35 20250217 12900 11.86 20250409 25250 -42.85 20240516 12870 12.12 20241209 2.55 Y 353200 500 247 억 4769837 N N 8622 N 00 N