ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/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
20250414,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40600,950,2,2.40,3234603500,79577,188.91,40550,41250,39950,51500,27800,39650,40647.48,2.30,0,-31071,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6717,12.52,0.88,12,0.48,3244.00,46022.00,74500,20240513,-45.50,25950,20240403,56.45,69600,-41.67,20250123,34400,18.02,20250409,74500,-45.50,20240513,28600,41.96,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,7216,N,00,N
20250414,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40600,950,2,2.40,2695309700,66359,157.53,40550,41250,39950,51500,27800,39650,40617.11,2.30,0,-20795,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6717,12.52,0.88,12,0.40,3244.00,46022.00,74500,20240513,-45.50,25950,20240403,56.45,69600,-41.67,20250123,34400,18.02,20250409,74500,-45.50,20240513,28600,41.96,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250414,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41000,1350,2,3.40,2319666750,57115,135.59,40550,41250,39950,51500,27800,39650,40613.98,2.30,0,-19370,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6783,12.64,0.89,12,0.35,3244.00,46022.00,74500,20240513,-44.97,25950,20240403,58.00,69600,-41.09,20250123,34400,19.19,20250409,74500,-44.97,20240513,28600,43.36,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250414,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40350,700,2,1.77,1627176525,40123,95.25,40550,41200,39950,51500,27800,39650,40554.73,2.30,0,-15885,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6675,12.44,0.88,12,0.24,3244.00,46022.00,74500,20240513,-45.84,25950,20240403,55.49,69600,-42.03,20250123,34400,17.30,20250409,74500,-45.84,20240513,28600,41.08,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250414,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40400,750,2,1.89,1472983675,36298,86.17,40550,41200,39950,51500,27800,39650,40580.32,2.30,0,-13753,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6683,12.45,0.88,12,0.22,3244.00,46022.00,74500,20240513,-45.77,25950,20240403,55.68,69600,-41.95,20250123,34400,17.44,20250409,74500,-45.77,20240513,28600,41.26,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250414,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40250,600,2,1.51,1248767500,30735,72.96,40550,41200,39950,51500,27800,39650,40630.18,2.30,0,-12422,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6659,12.41,0.87,12,0.19,3244.00,46022.00,74500,20240513,-45.97,25950,20240403,55.11,69600,-42.17,20250123,34400,17.01,20250409,74500,-45.97,20240513,28600,40.73,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250414,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40750,1100,2,2.77,836378000,20571,48.83,40550,41200,39950,51500,27800,39650,40658.16,2.30,0,-6767,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6741,12.56,0.89,12,0.12,3244.00,46022.00,74500,20240513,-45.30,25950,20240403,57.03,69600,-41.45,20250123,34400,18.46,20250409,74500,-45.30,20240513,28600,42.48,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250414,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40500,850,2,2.14,44978050,1112,2.64,40550,40550,40050,51500,27800,39650,40448.60,2.30,0,-768,41683,40666,38783,37766,35883,41175,38275,827,11850,5000,27750,50,1,16543115,6700,12.48,0.88,12,0.01,3244.00,46022.00,74500,20240513,-45.64,25950,20240403,56.07,69600,-41.81,20250123,34400,17.73,20250409,74500,-45.64,20240513,28600,41.61,20240909,0.74,Y,000500,5000,827 억,,380167,N,N,6189,N,00,N
20250411,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39650,1100,2,2.85,1638238925,42124,66.50,38800,39800,36900,50100,27000,38550,38890.87,2.32,0,-4618,40216,39382,38316,37482,36416,39800,37900,827,11550,5000,26980,50,1,16543115,6559,12.22,0.86,12,0.25,3244.00,46022.00,74500,20240513,-46.78,25950,20240403,52.79,69600,-43.03,20250123,34400,15.26,20250409,74500,-46.78,20240513,28600,38.64,20240909,0.76,Y,000500,5000,827 억,,383240,N,N,6189,N,00,N
20250411,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39600,1050,2,2.72,1491554025,38420,60.66,38800,39800,36900,50100,27000,38550,38822.33,2.32,0,-3179,40216,39382,38316,37482,36416,39800,37900,827,11550,5000,26980,50,1,16543115,6551,12.21,0.86,12,0.23,3244.00,46022.00,74500,20240513,-46.85,25950,20240403,52.60,69600,-43.10,20250123,34400,15.12,20250409,74500,-46.85,20240513,28600,38.46,20240909,0.76,Y,000500,5000,827 억,,383240,N,N,6194,N,00,N
20250411,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39300,750,2,1.95,1036138175,26877,42.43,38800,39300,36900,50100,27000,38550,38551.11,2.32,0,-2056,40216,39382,38316,37482,36416,39800,37900,827,11550,5000,26980,50,1,16543115,6501,12.11,0.85,12,0.16,3244.00,46022.00,74500,20240513,-47.25,25950,20240403,51.45,69600,-43.53,20250123,34400,14.24,20250409,74500,-47.25,20240513,28600,37.41,20240909,0.76,Y,000500,5000,827 억,,383240,N,N,6194,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 20250414 160108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40600 950 2 2.40 3234603500 79577 188.91 40550 41250 39950 51500 27800 39650 40647.48 2.30 0 -31071 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6717 12.52 0.88 12 0.48 3244.00 46022.00 74500 20240513 -45.50 25950 20240403 56.45 69600 -41.67 20250123 34400 18.02 20250409 74500 -45.50 20240513 28600 41.96 20240909 0.74 Y 000500 5000 827 억 380167 N N 7216 N 00 N
3 20250414 150108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40600 950 2 2.40 2695309700 66359 157.53 40550 41250 39950 51500 27800 39650 40617.11 2.30 0 -20795 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6717 12.52 0.88 12 0.40 3244.00 46022.00 74500 20240513 -45.50 25950 20240403 56.45 69600 -41.67 20250123 34400 18.02 20250409 74500 -45.50 20240513 28600 41.96 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
4 20250414 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 41000 1350 2 3.40 2319666750 57115 135.59 40550 41250 39950 51500 27800 39650 40613.98 2.30 0 -19370 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6783 12.64 0.89 12 0.35 3244.00 46022.00 74500 20240513 -44.97 25950 20240403 58.00 69600 -41.09 20250123 34400 19.19 20250409 74500 -44.97 20240513 28600 43.36 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
5 20250414 130107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40350 700 2 1.77 1627176525 40123 95.25 40550 41200 39950 51500 27800 39650 40554.73 2.30 0 -15885 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6675 12.44 0.88 12 0.24 3244.00 46022.00 74500 20240513 -45.84 25950 20240403 55.49 69600 -42.03 20250123 34400 17.30 20250409 74500 -45.84 20240513 28600 41.08 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
6 20250414 120107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40400 750 2 1.89 1472983675 36298 86.17 40550 41200 39950 51500 27800 39650 40580.32 2.30 0 -13753 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6683 12.45 0.88 12 0.22 3244.00 46022.00 74500 20240513 -45.77 25950 20240403 55.68 69600 -41.95 20250123 34400 17.44 20250409 74500 -45.77 20240513 28600 41.26 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
7 20250414 110107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40250 600 2 1.51 1248767500 30735 72.96 40550 41200 39950 51500 27800 39650 40630.18 2.30 0 -12422 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6659 12.41 0.87 12 0.19 3244.00 46022.00 74500 20240513 -45.97 25950 20240403 55.11 69600 -42.17 20250123 34400 17.01 20250409 74500 -45.97 20240513 28600 40.73 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
8 20250414 100107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40750 1100 2 2.77 836378000 20571 48.83 40550 41200 39950 51500 27800 39650 40658.16 2.30 0 -6767 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6741 12.56 0.89 12 0.12 3244.00 46022.00 74500 20240513 -45.30 25950 20240403 57.03 69600 -41.45 20250123 34400 18.46 20250409 74500 -45.30 20240513 28600 42.48 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
9 20250414 090107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 40500 850 2 2.14 44978050 1112 2.64 40550 40550 40050 51500 27800 39650 40448.60 2.30 0 -768 41683 40666 38783 37766 35883 41175 38275 827 11850 5000 27750 50 1 16543115 6700 12.48 0.88 12 0.01 3244.00 46022.00 74500 20240513 -45.64 25950 20240403 56.07 69600 -41.81 20250123 34400 17.73 20250409 74500 -45.64 20240513 28600 41.61 20240909 0.74 Y 000500 5000 827 억 380167 N N 6189 N 00 N
10 20250411 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39650 1100 2 2.85 1638238925 42124 66.50 38800 39800 36900 50100 27000 38550 38890.87 2.32 0 -4618 40216 39382 38316 37482 36416 39800 37900 827 11550 5000 26980 50 1 16543115 6559 12.22 0.86 12 0.25 3244.00 46022.00 74500 20240513 -46.78 25950 20240403 52.79 69600 -43.03 20250123 34400 15.26 20250409 74500 -46.78 20240513 28600 38.64 20240909 0.76 Y 000500 5000 827 억 383240 N N 6189 N 00 N
11 20250411 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39600 1050 2 2.72 1491554025 38420 60.66 38800 39800 36900 50100 27000 38550 38822.33 2.32 0 -3179 40216 39382 38316 37482 36416 39800 37900 827 11550 5000 26980 50 1 16543115 6551 12.21 0.86 12 0.23 3244.00 46022.00 74500 20240513 -46.85 25950 20240403 52.60 69600 -43.10 20250123 34400 15.12 20250409 74500 -46.85 20240513 28600 38.46 20240909 0.76 Y 000500 5000 827 억 383240 N N 6194 N 00 N
12 20250411 140108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39300 750 2 1.95 1036138175 26877 42.43 38800 39300 36900 50100 27000 38550 38551.11 2.32 0 -2056 40216 39382 38316 37482 36416 39800 37900 827 11550 5000 26980 50 1 16543115 6501 12.11 0.85 12 0.16 3244.00 46022.00 74500 20240513 -47.25 25950 20240403 51.45 69600 -43.53 20250123 34400 14.24 20250409 74500 -47.25 20240513 28600 37.41 20240909 0.76 Y 000500 5000 827 억 383240 N N 6194 N 00 N