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
015260/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
20250414,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,463,9,2,1.98,8664102,18884,136.51,454,464,450,590,318,454,458.81,0.00,0,449,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,209,-2.02,0.79,12,0.04,-229.00,584.00,1296,20240419,-64.27,431,20250407,7.42,707,-34.51,20250123,431,7.42,20250407,1296,-64.27,20240419,431,7.42,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,150309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,463,9,2,1.98,8647434,18848,136.25,454,464,450,590,318,454,458.80,0.00,0,413,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,209,-2.02,0.79,12,0.04,-229.00,584.00,1296,20240419,-64.27,431,20250407,7.42,707,-34.51,20250123,431,7.42,20250407,1296,-64.27,20240419,431,7.42,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,140309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,464,10,2,2.20,8539693,18615,134.57,454,464,450,590,318,454,458.75,0.00,0,420,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,209,-2.03,0.79,12,0.04,-229.00,584.00,1296,20240419,-64.20,431,20250407,7.66,707,-34.37,20250123,431,7.66,20250407,1296,-64.20,20240419,431,7.66,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,130309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,460,6,2,1.32,4954004,10805,78.11,454,462,450,590,318,454,458.49,0.00,0,-10,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,208,-2.01,0.79,12,0.02,-229.00,584.00,1296,20240419,-64.51,431,20250407,6.73,707,-34.94,20250123,431,6.73,20250407,1296,-64.51,20240419,431,6.73,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,120309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,459,5,2,1.10,4483425,9782,70.71,454,462,450,590,318,454,458.33,0.00,0,-28,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,207,-2.00,0.79,12,0.02,-229.00,584.00,1296,20240419,-64.58,431,20250407,6.50,707,-35.08,20250123,431,6.50,20250407,1296,-64.58,20240419,431,6.50,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,110308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,460,6,2,1.32,4442487,9693,70.07,454,462,450,590,318,454,458.32,0.00,0,-29,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,208,-2.01,0.79,12,0.02,-229.00,584.00,1296,20240419,-64.51,431,20250407,6.73,707,-34.94,20250123,431,6.73,20250407,1296,-64.51,20240419,431,6.73,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,100309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,459,5,2,1.10,1689918,3706,26.79,454,462,450,590,318,454,456.00,0.00,0,-42,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,207,-2.00,0.79,12,0.01,-229.00,584.00,1296,20240419,-64.58,431,20250407,6.50,707,-35.08,20250123,431,6.50,20250407,1296,-64.58,20240419,431,6.50,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250414,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,450,-4,5,-0.88,1165488,2570,18.58,454,454,450,590,318,454,453.50,0.00,0,0,468,461,455,448,442,464,451,226,136,500,300,1,1,45116894,203,-1.97,0.77,12,0.01,-229.00,584.00,1296,20240419,-65.28,431,20250407,4.41,707,-36.35,20250123,431,4.41,20250407,1296,-65.28,20240419,431,4.41,20250407,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250411,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,6289577,13833,46.04,449,462,449,583,315,449,454.68,0.00,0,-130,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.03,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,4173483,9172,30.53,449,462,449,583,315,449,455.02,0.00,0,-87,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.02,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,N,00,N
20250411,140309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,454,5,2,1.11,3689598,8102,26.97,449,462,449,583,315,449,455.39,0.00,0,-111,475,461,449,435,423,469,443,226,134,500,300,1,1,45116894,205,-1.98,0.78,12,0.02,-229.00,584.00,1296,20240419,-64.97,431,20250407,5.34,707,-35.79,20250123,431,5.34,20250407,1296,-64.97,20240419,431,5.34,20250407,0.01,Y,015260,500,225 억,,0,N,N,118,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 160307 57 100.00 KOSPI 전기·전자 N N N N N 463 9 2 1.98 8664102 18884 136.51 454 464 450 590 318 454 458.81 0.00 0 449 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 209 -2.02 0.79 12 0.04 -229.00 584.00 1296 20240419 -64.27 431 20250407 7.42 707 -34.51 20250123 431 7.42 20250407 1296 -64.27 20240419 431 7.42 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
3 20250414 150309 57 100.00 KOSPI 전기·전자 N N N N N 463 9 2 1.98 8647434 18848 136.25 454 464 450 590 318 454 458.80 0.00 0 413 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 209 -2.02 0.79 12 0.04 -229.00 584.00 1296 20240419 -64.27 431 20250407 7.42 707 -34.51 20250123 431 7.42 20250407 1296 -64.27 20240419 431 7.42 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
4 20250414 140309 57 100.00 KOSPI 전기·전자 N N N N N 464 10 2 2.20 8539693 18615 134.57 454 464 450 590 318 454 458.75 0.00 0 420 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 209 -2.03 0.79 12 0.04 -229.00 584.00 1296 20240419 -64.20 431 20250407 7.66 707 -34.37 20250123 431 7.66 20250407 1296 -64.20 20240419 431 7.66 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
5 20250414 130309 57 100.00 KOSPI 전기·전자 N N N N N 460 6 2 1.32 4954004 10805 78.11 454 462 450 590 318 454 458.49 0.00 0 -10 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 208 -2.01 0.79 12 0.02 -229.00 584.00 1296 20240419 -64.51 431 20250407 6.73 707 -34.94 20250123 431 6.73 20250407 1296 -64.51 20240419 431 6.73 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
6 20250414 120309 57 100.00 KOSPI 전기·전자 N N N N N 459 5 2 1.10 4483425 9782 70.71 454 462 450 590 318 454 458.33 0.00 0 -28 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 207 -2.00 0.79 12 0.02 -229.00 584.00 1296 20240419 -64.58 431 20250407 6.50 707 -35.08 20250123 431 6.50 20250407 1296 -64.58 20240419 431 6.50 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
7 20250414 110308 57 100.00 KOSPI 전기·전자 N N N N N 460 6 2 1.32 4442487 9693 70.07 454 462 450 590 318 454 458.32 0.00 0 -29 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 208 -2.01 0.79 12 0.02 -229.00 584.00 1296 20240419 -64.51 431 20250407 6.73 707 -34.94 20250123 431 6.73 20250407 1296 -64.51 20240419 431 6.73 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
8 20250414 100309 57 100.00 KOSPI 전기·전자 N N N N N 459 5 2 1.10 1689918 3706 26.79 454 462 450 590 318 454 456.00 0.00 0 -42 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 207 -2.00 0.79 12 0.01 -229.00 584.00 1296 20240419 -64.58 431 20250407 6.50 707 -35.08 20250123 431 6.50 20250407 1296 -64.58 20240419 431 6.50 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
9 20250414 090309 57 100.00 KOSPI 전기·전자 N N N N N 450 -4 5 -0.88 1165488 2570 18.58 454 454 450 590 318 454 453.50 0.00 0 0 468 461 455 448 442 464 451 226 136 500 300 1 1 45116894 203 -1.97 0.77 12 0.01 -229.00 584.00 1296 20240419 -65.28 431 20250407 4.41 707 -36.35 20250123 431 4.41 20250407 1296 -65.28 20240419 431 4.41 20250407 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
10 20250411 160306 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 6289577 13833 46.04 449 462 449 583 315 449 454.68 0.00 0 -130 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.03 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
11 20250411 150308 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 4173483 9172 30.53 449 462 449 583 315 449 455.02 0.00 0 -87 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.02 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N
12 20250411 140309 57 100.00 KOSPI 전기·전자 N N N N N 454 5 2 1.11 3689598 8102 26.97 449 462 449 583 315 449 455.39 0.00 0 -111 475 461 449 435 423 469 443 226 134 500 300 1 1 45116894 205 -1.98 0.78 12 0.02 -229.00 584.00 1296 20240419 -64.97 431 20250407 5.34 707 -35.79 20250123 431 5.34 20250407 1296 -64.97 20240419 431 5.34 20250407 0.01 Y 015260 500 225 억 0 N N 118 N 00 N