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
020760/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
20250414,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,774,-4,5,-0.51,24380451,31510,82.19,778,800,769,1011,545,778,773.73,1.12,0,147,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,399,7.04,1.13,12,0.06,110.00,685.00,1490,20240530,-48.05,698,20250407,10.89,998,-22.44,20250110,698,10.89,20250407,1490,-48.05,20240530,698,10.89,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,-3,5,-0.39,19693644,25455,66.39,778,800,769,1011,545,778,773.67,1.12,0,3386,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,399,7.05,1.13,12,0.05,110.00,685.00,1490,20240530,-47.99,698,20250407,11.03,998,-22.34,20250110,698,11.03,20250407,1490,-47.99,20240530,698,11.03,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,771,-7,5,-0.90,16037468,20719,54.04,778,800,769,1011,545,778,774.05,1.12,0,3382,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,397,7.01,1.13,12,0.04,110.00,685.00,1490,20240530,-48.26,698,20250407,10.46,998,-22.75,20250110,698,10.46,20250407,1490,-48.26,20240530,698,10.46,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,3,2,0.39,6091751,7829,20.42,778,800,774,1011,545,778,778.10,1.12,0,874,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,402,7.10,1.14,12,0.02,110.00,685.00,1490,20240530,-47.58,698,20250407,11.89,998,-21.74,20250110,698,11.89,20250407,1490,-47.58,20240530,698,11.89,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,120330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,782,4,2,0.51,5616242,7218,18.83,778,800,774,1011,545,778,778.09,1.12,0,1462,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,403,7.11,1.14,12,0.01,110.00,685.00,1490,20240530,-47.52,698,20250407,12.03,998,-21.64,20250110,698,12.03,20250407,1490,-47.52,20240530,698,12.03,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,110328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,785,7,2,0.90,2160385,2768,7.22,778,800,774,1011,545,778,780.49,1.12,0,-50,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,404,7.14,1.15,12,0.01,110.00,685.00,1490,20240530,-47.32,698,20250407,12.46,998,-21.34,20250110,698,12.46,20250407,1490,-47.32,20240530,698,12.46,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,100330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,786,8,2,1.03,2120536,2717,7.09,778,800,774,1011,545,778,780.47,1.12,0,-31,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,405,7.15,1.15,12,0.01,110.00,685.00,1490,20240530,-47.25,698,20250407,12.61,998,-21.24,20250110,698,12.61,20250407,1490,-47.25,20240530,698,12.61,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250414,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,800,22,2,2.83,14053,18,0.05,778,800,778,1011,545,778,780.72,1.12,0,0,807,792,773,758,739,800,766,258,233,500,540,1,1,51513741,412,7.27,1.17,12,0.00,110.00,685.00,1490,20240530,-46.31,698,20250407,14.61,998,-19.84,20250110,698,14.61,20250407,1490,-46.31,20240530,698,14.61,20250407,0.00,Y,020760,500,257 억,,574845,N,N,0,N,00,N
20250411,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,24,2,3.18,29487279,38334,119.47,754,788,754,980,528,754,769.22,1.11,0,871,792,772,759,739,726,766,733,258,226,500,520,1,1,51513741,401,7.07,1.14,12,0.07,110.00,685.00,1490,20240530,-47.79,698,20250407,11.46,998,-22.04,20250110,698,11.46,20250407,1490,-47.79,20240530,698,11.46,20250407,0.00,Y,020760,500,257 억,,573974,N,N,39,N,00,N
20250411,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,777,23,2,3.05,26910122,35017,109.13,754,788,754,980,528,754,768.49,1.11,0,787,792,772,759,739,726,766,733,258,226,500,520,1,1,51513741,400,7.06,1.13,12,0.07,110.00,685.00,1490,20240530,-47.85,698,20250407,11.32,998,-22.14,20250110,698,11.32,20250407,1490,-47.85,20240530,698,11.32,20250407,0.00,Y,020760,500,257 억,,573974,N,N,39,N,00,N
20250411,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,21,2,2.79,24287900,31636,98.59,754,788,754,980,528,754,767.73,1.11,0,1031,792,772,759,739,726,766,733,258,226,500,520,1,1,51513741,399,7.05,1.13,12,0.06,110.00,685.00,1490,20240530,-47.99,698,20250407,11.03,998,-22.34,20250110,698,11.03,20250407,1490,-47.99,20240530,698,11.03,20250407,0.00,Y,020760,500,257 억,,573974,N,N,39,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 160328 57 100.00 KOSPI 전기·전자 N N N N N 774 -4 5 -0.51 24380451 31510 82.19 778 800 769 1011 545 778 773.73 1.12 0 147 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 399 7.04 1.13 12 0.06 110.00 685.00 1490 20240530 -48.05 698 20250407 10.89 998 -22.44 20250110 698 10.89 20250407 1490 -48.05 20240530 698 10.89 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
3 20250414 150330 57 100.00 KOSPI 전기·전자 N N N N N 775 -3 5 -0.39 19693644 25455 66.39 778 800 769 1011 545 778 773.67 1.12 0 3386 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 399 7.05 1.13 12 0.05 110.00 685.00 1490 20240530 -47.99 698 20250407 11.03 998 -22.34 20250110 698 11.03 20250407 1490 -47.99 20240530 698 11.03 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
4 20250414 140329 57 100.00 KOSPI 전기·전자 N N N N N 771 -7 5 -0.90 16037468 20719 54.04 778 800 769 1011 545 778 774.05 1.12 0 3382 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 397 7.01 1.13 12 0.04 110.00 685.00 1490 20240530 -48.26 698 20250407 10.46 998 -22.75 20250110 698 10.46 20250407 1490 -48.26 20240530 698 10.46 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
5 20250414 130330 57 100.00 KOSPI 전기·전자 N N N N N 781 3 2 0.39 6091751 7829 20.42 778 800 774 1011 545 778 778.10 1.12 0 874 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 402 7.10 1.14 12 0.02 110.00 685.00 1490 20240530 -47.58 698 20250407 11.89 998 -21.74 20250110 698 11.89 20250407 1490 -47.58 20240530 698 11.89 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
6 20250414 120330 57 100.00 KOSPI 전기·전자 N N N N N 782 4 2 0.51 5616242 7218 18.83 778 800 774 1011 545 778 778.09 1.12 0 1462 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 403 7.11 1.14 12 0.01 110.00 685.00 1490 20240530 -47.52 698 20250407 12.03 998 -21.64 20250110 698 12.03 20250407 1490 -47.52 20240530 698 12.03 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
7 20250414 110328 57 100.00 KOSPI 전기·전자 N N N N N 785 7 2 0.90 2160385 2768 7.22 778 800 774 1011 545 778 780.49 1.12 0 -50 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 404 7.14 1.15 12 0.01 110.00 685.00 1490 20240530 -47.32 698 20250407 12.46 998 -21.34 20250110 698 12.46 20250407 1490 -47.32 20240530 698 12.46 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
8 20250414 100330 57 100.00 KOSPI 전기·전자 N N N N N 786 8 2 1.03 2120536 2717 7.09 778 800 774 1011 545 778 780.47 1.12 0 -31 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 405 7.15 1.15 12 0.01 110.00 685.00 1490 20240530 -47.25 698 20250407 12.61 998 -21.24 20250110 698 12.61 20250407 1490 -47.25 20240530 698 12.61 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
9 20250414 090330 57 100.00 KOSPI 전기·전자 N N N N N 800 22 2 2.83 14053 18 0.05 778 800 778 1011 545 778 780.72 1.12 0 0 807 792 773 758 739 800 766 258 233 500 540 1 1 51513741 412 7.27 1.17 12 0.00 110.00 685.00 1490 20240530 -46.31 698 20250407 14.61 998 -19.84 20250110 698 14.61 20250407 1490 -46.31 20240530 698 14.61 20250407 0.00 Y 020760 500 257 억 574845 N N 0 N 00 N
10 20250411 160327 57 100.00 KOSPI 전기·전자 N N N N N 778 24 2 3.18 29487279 38334 119.47 754 788 754 980 528 754 769.22 1.11 0 871 792 772 759 739 726 766 733 258 226 500 520 1 1 51513741 401 7.07 1.14 12 0.07 110.00 685.00 1490 20240530 -47.79 698 20250407 11.46 998 -22.04 20250110 698 11.46 20250407 1490 -47.79 20240530 698 11.46 20250407 0.00 Y 020760 500 257 억 573974 N N 39 N 00 N
11 20250411 150329 57 100.00 KOSPI 전기·전자 N N N N N 777 23 2 3.05 26910122 35017 109.13 754 788 754 980 528 754 768.49 1.11 0 787 792 772 759 739 726 766 733 258 226 500 520 1 1 51513741 400 7.06 1.13 12 0.07 110.00 685.00 1490 20240530 -47.85 698 20250407 11.32 998 -22.14 20250110 698 11.32 20250407 1490 -47.85 20240530 698 11.32 20250407 0.00 Y 020760 500 257 억 573974 N N 39 N 00 N
12 20250411 140329 57 100.00 KOSPI 전기·전자 N N N N N 775 21 2 2.79 24287900 31636 98.59 754 788 754 980 528 754 767.73 1.11 0 1031 792 772 759 739 726 766 733 258 226 500 520 1 1 51513741 399 7.05 1.13 12 0.06 110.00 685.00 1490 20240530 -47.99 698 20250407 11.03 998 -22.34 20250110 698 11.03 20250407 1490 -47.99 20240530 698 11.03 20250407 0.00 Y 020760 500 257 억 573974 N N 39 N 00 N