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
025540/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
20250414,160342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61200,-600,5,-0.97,3040016850,49400,133.04,61900,62800,60800,80300,43300,61800,61538.80,25.45,0,2882,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6374,4.48,0.59,12,0.47,13654.00,103622.00,86200,20250206,-29.00,53500,20240805,14.39,86200,-29.00,20250206,59700,2.51,20250409,86200,-29.00,20250206,53500,14.39,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,1289,N,00,N
20250414,150344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61100,-700,5,-1.13,2795379150,45395,122.25,61900,62800,60800,80300,43300,61800,61579.01,25.45,0,1076,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6364,4.47,0.59,12,0.44,13654.00,103622.00,86200,20250206,-29.12,53500,20240805,14.21,86200,-29.12,20250206,59700,2.35,20250409,86200,-29.12,20250206,53500,14.21,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250414,140343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61100,-700,5,-1.13,1879062350,30399,81.87,61900,62800,61000,80300,43300,61800,61813.29,25.45,0,-4932,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6364,4.47,0.59,12,0.29,13654.00,103622.00,86200,20250206,-29.12,53500,20240805,14.21,86200,-29.12,20250206,59700,2.35,20250409,86200,-29.12,20250206,53500,14.21,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250414,130344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62000,200,2,0.32,1017691350,16491,44.41,61900,62800,61000,80300,43300,61800,61711.92,25.45,0,-2483,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6457,4.54,0.60,12,0.16,13654.00,103622.00,86200,20250206,-28.07,53500,20240805,15.89,86200,-28.07,20250206,59700,3.85,20250409,86200,-28.07,20250206,53500,15.89,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250414,120344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62100,300,2,0.49,963835550,15624,42.08,61900,62800,61000,80300,43300,61800,61689.42,25.45,0,-2587,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6468,4.55,0.60,12,0.15,13654.00,103622.00,86200,20250206,-27.96,53500,20240805,16.07,86200,-27.96,20250206,59700,4.02,20250409,86200,-27.96,20250206,53500,16.07,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250414,110342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62000,200,2,0.32,815687250,13238,35.65,61900,62800,61000,80300,43300,61800,61617.11,25.45,0,-2857,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6457,4.54,0.60,12,0.13,13654.00,103622.00,86200,20250206,-28.07,53500,20240805,15.89,86200,-28.07,20250206,59700,3.85,20250409,86200,-28.07,20250206,53500,15.89,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250414,100344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61100,-700,5,-1.13,550818000,8951,24.11,61900,62700,61000,80300,43300,61800,61537.03,25.45,0,-3371,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6364,4.47,0.59,12,0.09,13654.00,103622.00,86200,20250206,-29.12,53500,20240805,14.21,86200,-29.12,20250206,59700,2.35,20250409,86200,-29.12,20250206,53500,14.21,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250414,090344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61700,-100,5,-0.16,38448200,622,1.68,61900,62700,61600,80300,43300,61800,61813.83,25.45,0,-98,64133,62966,62133,60966,60133,62550,60550,52,18500,500,45730,100,1,10415000,6426,4.52,0.60,12,0.01,13654.00,103622.00,86200,20250206,-28.42,53500,20240805,15.33,86200,-28.42,20250206,59700,3.35,20250409,86200,-28.42,20250206,53500,15.33,20240805,0.33,Y,025540,500,52 억,,2650629,N,N,2507,N,00,N
20250411,160340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61800,-1500,5,-2.37,2303833900,37133,193.21,63300,63300,61300,82200,44400,63300,62043.09,25.57,0,-4550,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6436,4.53,0.60,12,0.36,13654.00,103622.00,86200,20250206,-28.31,53500,20240805,15.51,86200,-28.31,20250206,59700,3.52,20250409,86200,-28.31,20250206,53500,15.51,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,2507,N,00,N
20250411,150343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61500,-1800,5,-2.84,2001921300,32241,167.76,63300,63300,61300,82200,44400,63300,62092.41,25.57,0,-3973,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6405,4.50,0.59,12,0.31,13654.00,103622.00,86200,20250206,-28.65,53500,20240805,14.95,86200,-28.65,20250206,59700,3.02,20250409,86200,-28.65,20250206,53500,14.95,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,N,00,N
20250411,140343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61700,-1600,5,-2.53,1461929250,23464,122.09,63300,63300,61700,82200,44400,63300,62305.20,25.57,0,-5000,64100,63700,63300,62900,62500,63900,63100,52,18900,500,46840,100,1,10415000,6426,4.52,0.60,12,0.23,13654.00,103622.00,86200,20250206,-28.42,53500,20240805,15.33,86200,-28.42,20250206,59700,3.35,20250409,86200,-28.42,20250206,53500,15.33,20240805,0.34,Y,025540,500,52 억,,2663528,N,N,1332,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 160342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61200 -600 5 -0.97 3040016850 49400 133.04 61900 62800 60800 80300 43300 61800 61538.80 25.45 0 2882 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6374 4.48 0.59 12 0.47 13654.00 103622.00 86200 20250206 -29.00 53500 20240805 14.39 86200 -29.00 20250206 59700 2.51 20250409 86200 -29.00 20250206 53500 14.39 20240805 0.33 Y 025540 500 52 억 2650629 N N 1289 N 00 N
3 20250414 150344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61100 -700 5 -1.13 2795379150 45395 122.25 61900 62800 60800 80300 43300 61800 61579.01 25.45 0 1076 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6364 4.47 0.59 12 0.44 13654.00 103622.00 86200 20250206 -29.12 53500 20240805 14.21 86200 -29.12 20250206 59700 2.35 20250409 86200 -29.12 20250206 53500 14.21 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
4 20250414 140343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61100 -700 5 -1.13 1879062350 30399 81.87 61900 62800 61000 80300 43300 61800 61813.29 25.45 0 -4932 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6364 4.47 0.59 12 0.29 13654.00 103622.00 86200 20250206 -29.12 53500 20240805 14.21 86200 -29.12 20250206 59700 2.35 20250409 86200 -29.12 20250206 53500 14.21 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
5 20250414 130344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62000 200 2 0.32 1017691350 16491 44.41 61900 62800 61000 80300 43300 61800 61711.92 25.45 0 -2483 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6457 4.54 0.60 12 0.16 13654.00 103622.00 86200 20250206 -28.07 53500 20240805 15.89 86200 -28.07 20250206 59700 3.85 20250409 86200 -28.07 20250206 53500 15.89 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
6 20250414 120344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62100 300 2 0.49 963835550 15624 42.08 61900 62800 61000 80300 43300 61800 61689.42 25.45 0 -2587 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6468 4.55 0.60 12 0.15 13654.00 103622.00 86200 20250206 -27.96 53500 20240805 16.07 86200 -27.96 20250206 59700 4.02 20250409 86200 -27.96 20250206 53500 16.07 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
7 20250414 110342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62000 200 2 0.32 815687250 13238 35.65 61900 62800 61000 80300 43300 61800 61617.11 25.45 0 -2857 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6457 4.54 0.60 12 0.13 13654.00 103622.00 86200 20250206 -28.07 53500 20240805 15.89 86200 -28.07 20250206 59700 3.85 20250409 86200 -28.07 20250206 53500 15.89 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
8 20250414 100344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61100 -700 5 -1.13 550818000 8951 24.11 61900 62700 61000 80300 43300 61800 61537.03 25.45 0 -3371 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6364 4.47 0.59 12 0.09 13654.00 103622.00 86200 20250206 -29.12 53500 20240805 14.21 86200 -29.12 20250206 59700 2.35 20250409 86200 -29.12 20250206 53500 14.21 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
9 20250414 090344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61700 -100 5 -0.16 38448200 622 1.68 61900 62700 61600 80300 43300 61800 61813.83 25.45 0 -98 64133 62966 62133 60966 60133 62550 60550 52 18500 500 45730 100 1 10415000 6426 4.52 0.60 12 0.01 13654.00 103622.00 86200 20250206 -28.42 53500 20240805 15.33 86200 -28.42 20250206 59700 3.35 20250409 86200 -28.42 20250206 53500 15.33 20240805 0.33 Y 025540 500 52 억 2650629 N N 2507 N 00 N
10 20250411 160340 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61800 -1500 5 -2.37 2303833900 37133 193.21 63300 63300 61300 82200 44400 63300 62043.09 25.57 0 -4550 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6436 4.53 0.60 12 0.36 13654.00 103622.00 86200 20250206 -28.31 53500 20240805 15.51 86200 -28.31 20250206 59700 3.52 20250409 86200 -28.31 20250206 53500 15.51 20240805 0.34 Y 025540 500 52 억 2663528 N N 2507 N 00 N
11 20250411 150343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61500 -1800 5 -2.84 2001921300 32241 167.76 63300 63300 61300 82200 44400 63300 62092.41 25.57 0 -3973 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6405 4.50 0.59 12 0.31 13654.00 103622.00 86200 20250206 -28.65 53500 20240805 14.95 86200 -28.65 20250206 59700 3.02 20250409 86200 -28.65 20250206 53500 14.95 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N
12 20250411 140343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61700 -1600 5 -2.53 1461929250 23464 122.09 63300 63300 61700 82200 44400 63300 62305.20 25.57 0 -5000 64100 63700 63300 62900 62500 63900 63100 52 18900 500 46840 100 1 10415000 6426 4.52 0.60 12 0.23 13654.00 103622.00 86200 20250206 -28.42 53500 20240805 15.33 86200 -28.42 20250206 59700 3.35 20250409 86200 -28.42 20250206 53500 15.33 20240805 0.34 Y 025540 500 52 억 2663528 N N 1332 N 00 N