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
001210/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
20250414,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,876,67,2,8.28,1227711666,1434107,1051.86,826,887,801,1051,567,809,856.08,13.38,0,191532,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,503,-4.04,0.98,12,2.50,-217.00,896.00,1349,20250115,-35.06,589,20241204,48.73,1349,-35.06,20250115,624,40.38,20250327,1349,-35.06,20250115,589,48.73,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,879,70,2,8.65,1131766996,1324481,971.45,826,887,801,1051,567,809,854.50,13.38,0,193485,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,505,-4.05,0.98,12,2.30,-217.00,896.00,1349,20250115,-34.84,589,20241204,49.24,1349,-34.84,20250115,624,40.87,20250327,1349,-34.84,20250115,589,49.24,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,879,70,2,8.65,904866999,1066308,782.09,826,887,801,1051,567,809,848.60,13.38,0,179910,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,505,-4.05,0.98,12,1.86,-217.00,896.00,1349,20250115,-34.84,589,20241204,49.24,1349,-34.84,20250115,624,40.87,20250327,1349,-34.84,20250115,589,49.24,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,875,66,2,8.16,713318576,847647,621.72,826,887,801,1051,567,809,841.53,13.38,0,143184,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,503,-4.03,0.98,12,1.47,-217.00,896.00,1349,20250115,-35.14,589,20241204,48.56,1349,-35.14,20250115,624,40.22,20250327,1349,-35.14,20250115,589,48.56,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,850,41,2,5.07,480407413,580493,425.77,826,853,801,1051,567,809,827.59,13.38,0,118198,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,489,-3.92,0.95,12,1.01,-217.00,896.00,1349,20250115,-36.99,589,20241204,44.31,1349,-36.99,20250115,624,36.22,20250327,1349,-36.99,20250115,589,44.31,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,818,9,2,1.11,374664957,454515,333.37,826,850,801,1051,567,809,824.32,13.38,0,72261,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,470,-3.77,0.91,12,0.79,-217.00,896.00,1349,20250115,-39.36,589,20241204,38.88,1349,-39.36,20250115,624,31.09,20250327,1349,-39.36,20250115,589,38.88,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,814,5,2,0.62,298374418,360959,264.75,826,850,801,1051,567,809,826.62,13.38,0,72512,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,468,-3.75,0.91,12,0.63,-217.00,896.00,1349,20250115,-39.66,589,20241204,38.20,1349,-39.66,20250115,624,30.45,20250327,1349,-39.66,20250115,589,38.20,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250414,090115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,830,21,2,2.60,2995387,3627,2.66,826,830,825,1051,567,809,825.86,13.38,0,-538,836,822,806,792,776,829,799,287,242,500,530,1,1,57472957,477,-3.82,0.93,12,0.01,-217.00,896.00,1349,20250115,-38.47,589,20241204,40.92,1349,-38.47,20250115,624,33.01,20250327,1349,-38.47,20250115,589,40.92,20241204,0.00,Y,001210,500,287 억,,7691906,N,N,605,N,00,N
20250411,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,809,-5,5,-0.61,108967825,136340,40.47,808,820,790,1058,570,814,799.24,13.38,0,3456,890,851,806,767,722,829,745,287,244,500,530,1,1,57472957,465,-3.73,0.90,12,0.24,-217.00,896.00,1349,20250115,-40.03,589,20241204,37.35,1349,-40.03,20250115,624,29.65,20250327,1349,-40.03,20250115,589,37.35,20241204,0.00,Y,001210,500,287 억,,7690022,N,N,605,N,00,N
20250411,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,800,-14,5,-1.72,97925762,122639,36.40,808,820,790,1058,570,814,798.49,13.38,0,4727,890,851,806,767,722,829,745,287,244,500,530,1,1,57472957,460,-3.69,0.89,12,0.21,-217.00,896.00,1349,20250115,-40.70,589,20241204,35.82,1349,-40.70,20250115,624,28.21,20250327,1349,-40.70,20250115,589,35.82,20241204,0.00,Y,001210,500,287 억,,7690022,N,N,34,N,00,N
20250411,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,800,-14,5,-1.72,79895477,100013,29.69,808,820,790,1058,570,814,798.85,13.38,0,7680,890,851,806,767,722,829,745,287,244,500,530,1,1,57472957,460,-3.69,0.89,12,0.17,-217.00,896.00,1349,20250115,-40.70,589,20241204,35.82,1349,-40.70,20250115,624,28.21,20250327,1349,-40.70,20250115,589,35.82,20241204,0.00,Y,001210,500,287 억,,7690022,N,N,34,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 160116 57 100.00 KOSPI 전기·전자 N N N N N 876 67 2 8.28 1227711666 1434107 1051.86 826 887 801 1051 567 809 856.08 13.38 0 191532 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 503 -4.04 0.98 12 2.50 -217.00 896.00 1349 20250115 -35.06 589 20241204 48.73 1349 -35.06 20250115 624 40.38 20250327 1349 -35.06 20250115 589 48.73 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
3 20250414 150116 57 100.00 KOSPI 전기·전자 N N N N N 879 70 2 8.65 1131766996 1324481 971.45 826 887 801 1051 567 809 854.50 13.38 0 193485 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 505 -4.05 0.98 12 2.30 -217.00 896.00 1349 20250115 -34.84 589 20241204 49.24 1349 -34.84 20250115 624 40.87 20250327 1349 -34.84 20250115 589 49.24 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
4 20250414 140115 57 100.00 KOSPI 전기·전자 N N N N N 879 70 2 8.65 904866999 1066308 782.09 826 887 801 1051 567 809 848.60 13.38 0 179910 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 505 -4.05 0.98 12 1.86 -217.00 896.00 1349 20250115 -34.84 589 20241204 49.24 1349 -34.84 20250115 624 40.87 20250327 1349 -34.84 20250115 589 49.24 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
5 20250414 130116 57 100.00 KOSPI 전기·전자 N N N N N 875 66 2 8.16 713318576 847647 621.72 826 887 801 1051 567 809 841.53 13.38 0 143184 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 503 -4.03 0.98 12 1.47 -217.00 896.00 1349 20250115 -35.14 589 20241204 48.56 1349 -35.14 20250115 624 40.22 20250327 1349 -35.14 20250115 589 48.56 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
6 20250414 120116 57 100.00 KOSPI 전기·전자 N N N N N 850 41 2 5.07 480407413 580493 425.77 826 853 801 1051 567 809 827.59 13.38 0 118198 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 489 -3.92 0.95 12 1.01 -217.00 896.00 1349 20250115 -36.99 589 20241204 44.31 1349 -36.99 20250115 624 36.22 20250327 1349 -36.99 20250115 589 44.31 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
7 20250414 110115 57 100.00 KOSPI 전기·전자 N N N N N 818 9 2 1.11 374664957 454515 333.37 826 850 801 1051 567 809 824.32 13.38 0 72261 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 470 -3.77 0.91 12 0.79 -217.00 896.00 1349 20250115 -39.36 589 20241204 38.88 1349 -39.36 20250115 624 31.09 20250327 1349 -39.36 20250115 589 38.88 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
8 20250414 100116 57 100.00 KOSPI 전기·전자 N N N N N 814 5 2 0.62 298374418 360959 264.75 826 850 801 1051 567 809 826.62 13.38 0 72512 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 468 -3.75 0.91 12 0.63 -217.00 896.00 1349 20250115 -39.66 589 20241204 38.20 1349 -39.66 20250115 624 30.45 20250327 1349 -39.66 20250115 589 38.20 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
9 20250414 090115 57 100.00 KOSPI 전기·전자 N N N N N 830 21 2 2.60 2995387 3627 2.66 826 830 825 1051 567 809 825.86 13.38 0 -538 836 822 806 792 776 829 799 287 242 500 530 1 1 57472957 477 -3.82 0.93 12 0.01 -217.00 896.00 1349 20250115 -38.47 589 20241204 40.92 1349 -38.47 20250115 624 33.01 20250327 1349 -38.47 20250115 589 40.92 20241204 0.00 Y 001210 500 287 억 7691906 N N 605 N 00 N
10 20250411 160116 57 100.00 KOSPI 전기·전자 N N N N N 809 -5 5 -0.61 108967825 136340 40.47 808 820 790 1058 570 814 799.24 13.38 0 3456 890 851 806 767 722 829 745 287 244 500 530 1 1 57472957 465 -3.73 0.90 12 0.24 -217.00 896.00 1349 20250115 -40.03 589 20241204 37.35 1349 -40.03 20250115 624 29.65 20250327 1349 -40.03 20250115 589 37.35 20241204 0.00 Y 001210 500 287 억 7690022 N N 605 N 00 N
11 20250411 150115 57 100.00 KOSPI 전기·전자 N N N N N 800 -14 5 -1.72 97925762 122639 36.40 808 820 790 1058 570 814 798.49 13.38 0 4727 890 851 806 767 722 829 745 287 244 500 530 1 1 57472957 460 -3.69 0.89 12 0.21 -217.00 896.00 1349 20250115 -40.70 589 20241204 35.82 1349 -40.70 20250115 624 28.21 20250327 1349 -40.70 20250115 589 35.82 20241204 0.00 Y 001210 500 287 억 7690022 N N 34 N 00 N
12 20250411 140116 57 100.00 KOSPI 전기·전자 N N N N N 800 -14 5 -1.72 79895477 100013 29.69 808 820 790 1058 570 814 798.85 13.38 0 7680 890 851 806 767 722 829 745 287 244 500 530 1 1 57472957 460 -3.69 0.89 12 0.17 -217.00 896.00 1349 20250115 -40.70 589 20241204 35.82 1349 -40.70 20250115 624 28.21 20250327 1349 -40.70 20250115 589 35.82 20241204 0.00 Y 001210 500 287 억 7690022 N N 34 N 00 N