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
001820/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
20250414,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,-50,5,-0.21,932464800,39452,421.05,23800,24150,23400,30650,16550,23600,23635.43,7.20,0,4507,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2448,11.21,0.92,12,0.38,2100.00,25647.00,54500,20240429,-56.79,21500,20250409,9.53,32800,-28.20,20250211,21500,9.53,20250409,54500,-56.79,20240429,21500,9.53,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,519,N,00,N
20250414,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,-50,5,-0.21,897118700,37952,405.04,23800,24150,23400,30650,16550,23600,23638.25,7.20,0,4207,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2448,11.21,0.92,12,0.37,2100.00,25647.00,54500,20240429,-56.79,21500,20250409,9.53,32800,-28.20,20250211,21500,9.53,20250409,54500,-56.79,20240429,21500,9.53,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250414,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,-50,5,-0.21,773693350,32713,349.12,23800,24150,23400,30650,16550,23600,23650.94,7.20,0,2708,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2448,11.21,0.92,12,0.31,2100.00,25647.00,54500,20240429,-56.79,21500,20250409,9.53,32800,-28.20,20250211,21500,9.53,20250409,54500,-56.79,20240429,21500,9.53,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250414,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,0,3,0.00,584463950,24661,263.19,23800,24150,23400,30650,16550,23600,23699.93,7.20,0,574,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2453,11.24,0.92,12,0.24,2100.00,25647.00,54500,20240429,-56.70,21500,20250409,9.77,32800,-28.05,20250211,21500,9.77,20250409,54500,-56.70,20240429,21500,9.77,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250414,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,50,2,0.21,409845175,17249,184.09,23800,24150,23550,30650,16550,23600,23760.52,7.20,0,-2303,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2458,11.26,0.92,12,0.17,2100.00,25647.00,54500,20240429,-56.61,21500,20250409,10.00,32800,-27.90,20250211,21500,10.00,20250409,54500,-56.61,20240429,21500,10.00,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250414,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,50,2,0.21,331252825,13927,148.63,23800,24150,23600,30650,16550,23600,23784.94,7.20,0,-2878,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2458,11.26,0.92,12,0.13,2100.00,25647.00,54500,20240429,-56.61,21500,20250409,10.00,32800,-27.90,20250211,21500,10.00,20250409,54500,-56.61,20240429,21500,10.00,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250414,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,50,2,0.21,219605350,9211,98.30,23800,24150,23600,30650,16550,23600,23841.64,7.20,0,-2541,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2458,11.26,0.92,12,0.09,2100.00,25647.00,54500,20240429,-56.61,21500,20250409,10.00,32800,-27.90,20250211,21500,10.00,20250409,54500,-56.61,20240429,21500,10.00,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250414,090125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,200,2,0.85,12143150,510,5.44,23800,24150,23750,30650,16550,23600,23810.10,7.20,0,-149,24166,23882,23316,23032,22466,24025,23175,104,7050,1000,17460,50,1,10395000,2474,11.33,0.93,12,0.00,2100.00,25647.00,54500,20240429,-56.33,21500,20250409,10.70,32800,-27.44,20250211,21500,10.70,20250409,54500,-56.33,20240429,21500,10.70,20250409,1.90,Y,001820,1000,103 억,,748713,N,N,405,N,00,N
20250411,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,450,2,1.94,216839450,9370,34.06,22800,23600,22750,30050,16250,23150,23141.88,7.19,0,1464,23583,23366,23033,22816,22483,23475,22925,104,6900,1000,17130,50,1,10395000,2453,11.24,0.92,12,0.09,2100.00,25647.00,54500,20240429,-56.70,21500,20250409,9.77,32800,-28.05,20250211,21500,9.77,20250409,54500,-56.70,20240429,21500,9.77,20250409,1.90,Y,001820,1000,103 억,,747241,N,N,405,N,00,N
20250411,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,150,2,0.65,207002650,8952,32.54,22800,23600,22750,30050,16250,23150,23123.62,7.19,0,1491,23583,23366,23033,22816,22483,23475,22925,104,6900,1000,17130,50,1,10395000,2422,11.10,0.91,12,0.09,2100.00,25647.00,54500,20240429,-57.25,21500,20250409,8.37,32800,-28.96,20250211,21500,8.37,20250409,54500,-57.25,20240429,21500,8.37,20250409,1.90,Y,001820,1000,103 억,,747241,N,N,566,N,00,N
20250411,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,250,2,1.08,193211700,8362,30.40,22800,23600,22750,30050,16250,23150,23105.92,7.19,0,1679,23583,23366,23033,22816,22483,23475,22925,104,6900,1000,17130,50,1,10395000,2432,11.14,0.91,12,0.08,2100.00,25647.00,54500,20240429,-57.06,21500,20250409,8.84,32800,-28.66,20250211,21500,8.84,20250409,54500,-57.06,20240429,21500,8.84,20250409,1.90,Y,001820,1000,103 억,,747241,N,N,566,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 160125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23550 -50 5 -0.21 932464800 39452 421.05 23800 24150 23400 30650 16550 23600 23635.43 7.20 0 4507 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2448 11.21 0.92 12 0.38 2100.00 25647.00 54500 20240429 -56.79 21500 20250409 9.53 32800 -28.20 20250211 21500 9.53 20250409 54500 -56.79 20240429 21500 9.53 20250409 1.90 Y 001820 1000 103 억 748713 N N 519 N 00 N
3 20250414 150125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23550 -50 5 -0.21 897118700 37952 405.04 23800 24150 23400 30650 16550 23600 23638.25 7.20 0 4207 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2448 11.21 0.92 12 0.37 2100.00 25647.00 54500 20240429 -56.79 21500 20250409 9.53 32800 -28.20 20250211 21500 9.53 20250409 54500 -56.79 20240429 21500 9.53 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
4 20250414 140125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23550 -50 5 -0.21 773693350 32713 349.12 23800 24150 23400 30650 16550 23600 23650.94 7.20 0 2708 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2448 11.21 0.92 12 0.31 2100.00 25647.00 54500 20240429 -56.79 21500 20250409 9.53 32800 -28.20 20250211 21500 9.53 20250409 54500 -56.79 20240429 21500 9.53 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
5 20250414 130125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23600 0 3 0.00 584463950 24661 263.19 23800 24150 23400 30650 16550 23600 23699.93 7.20 0 574 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2453 11.24 0.92 12 0.24 2100.00 25647.00 54500 20240429 -56.70 21500 20250409 9.77 32800 -28.05 20250211 21500 9.77 20250409 54500 -56.70 20240429 21500 9.77 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
6 20250414 120125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 50 2 0.21 409845175 17249 184.09 23800 24150 23550 30650 16550 23600 23760.52 7.20 0 -2303 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2458 11.26 0.92 12 0.17 2100.00 25647.00 54500 20240429 -56.61 21500 20250409 10.00 32800 -27.90 20250211 21500 10.00 20250409 54500 -56.61 20240429 21500 10.00 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
7 20250414 110125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 50 2 0.21 331252825 13927 148.63 23800 24150 23600 30650 16550 23600 23784.94 7.20 0 -2878 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2458 11.26 0.92 12 0.13 2100.00 25647.00 54500 20240429 -56.61 21500 20250409 10.00 32800 -27.90 20250211 21500 10.00 20250409 54500 -56.61 20240429 21500 10.00 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
8 20250414 100125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 50 2 0.21 219605350 9211 98.30 23800 24150 23600 30650 16550 23600 23841.64 7.20 0 -2541 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2458 11.26 0.92 12 0.09 2100.00 25647.00 54500 20240429 -56.61 21500 20250409 10.00 32800 -27.90 20250211 21500 10.00 20250409 54500 -56.61 20240429 21500 10.00 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
9 20250414 090125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23800 200 2 0.85 12143150 510 5.44 23800 24150 23750 30650 16550 23600 23810.10 7.20 0 -149 24166 23882 23316 23032 22466 24025 23175 104 7050 1000 17460 50 1 10395000 2474 11.33 0.93 12 0.00 2100.00 25647.00 54500 20240429 -56.33 21500 20250409 10.70 32800 -27.44 20250211 21500 10.70 20250409 54500 -56.33 20240429 21500 10.70 20250409 1.90 Y 001820 1000 103 억 748713 N N 405 N 00 N
10 20250411 160125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23600 450 2 1.94 216839450 9370 34.06 22800 23600 22750 30050 16250 23150 23141.88 7.19 0 1464 23583 23366 23033 22816 22483 23475 22925 104 6900 1000 17130 50 1 10395000 2453 11.24 0.92 12 0.09 2100.00 25647.00 54500 20240429 -56.70 21500 20250409 9.77 32800 -28.05 20250211 21500 9.77 20250409 54500 -56.70 20240429 21500 9.77 20250409 1.90 Y 001820 1000 103 억 747241 N N 405 N 00 N
11 20250411 150125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 150 2 0.65 207002650 8952 32.54 22800 23600 22750 30050 16250 23150 23123.62 7.19 0 1491 23583 23366 23033 22816 22483 23475 22925 104 6900 1000 17130 50 1 10395000 2422 11.10 0.91 12 0.09 2100.00 25647.00 54500 20240429 -57.25 21500 20250409 8.37 32800 -28.96 20250211 21500 8.37 20250409 54500 -57.25 20240429 21500 8.37 20250409 1.90 Y 001820 1000 103 억 747241 N N 566 N 00 N
12 20250411 140125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23400 250 2 1.08 193211700 8362 30.40 22800 23600 22750 30050 16250 23150 23105.92 7.19 0 1679 23583 23366 23033 22816 22483 23475 22925 104 6900 1000 17130 50 1 10395000 2432 11.14 0.91 12 0.08 2100.00 25647.00 54500 20240429 -57.06 21500 20250409 8.84 32800 -28.66 20250211 21500 8.84 20250409 54500 -57.06 20240429 21500 8.84 20250409 1.90 Y 001820 1000 103 억 747241 N N 566 N 00 N