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
062040/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
20250414,160541,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51600,100,2,0.19,8665703700,168392,61.87,53300,53300,50400,66900,36100,51500,51461.49,11.51,0,-77372,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15710,16.01,3.62,12,0.55,3222.00,14263.00,83500,20250115,-38.20,28050,20240909,83.96,83500,-38.20,20250115,43350,19.03,20250409,83500,-38.20,20250115,28050,83.96,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,14519,N,00,N
20250414,150546,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51400,-100,5,-0.19,8153518650,158451,58.22,53300,53300,50400,66900,36100,51500,51457.67,11.51,0,-73178,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15649,15.95,3.60,12,0.52,3222.00,14263.00,83500,20250115,-38.44,28050,20240909,83.24,83500,-38.44,20250115,43350,18.57,20250409,83500,-38.44,20250115,28050,83.24,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250414,140545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-200,5,-0.39,7539159850,146483,53.82,53300,53300,50400,66900,36100,51500,51467.81,11.51,0,-66016,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15618,15.92,3.60,12,0.48,3222.00,14263.00,83500,20250115,-38.56,28050,20240909,82.89,83500,-38.56,20250115,43350,18.34,20250409,83500,-38.56,20250115,28050,82.89,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250414,130544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-500,5,-0.97,7000182450,135946,49.95,53300,53300,50400,66900,36100,51500,51492.38,11.51,0,-61201,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15527,15.83,3.58,12,0.45,3222.00,14263.00,83500,20250115,-38.92,28050,20240909,81.82,83500,-38.92,20250115,43350,17.65,20250409,83500,-38.92,20250115,28050,81.82,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250414,120546,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-200,5,-0.39,6476703100,125696,46.18,53300,53300,50400,66900,36100,51500,51526.72,11.51,0,-58181,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15618,15.92,3.60,12,0.41,3222.00,14263.00,83500,20250115,-38.56,28050,20240909,82.89,83500,-38.56,20250115,43350,18.34,20250409,83500,-38.56,20250115,28050,82.89,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250414,110543,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50500,-1000,5,-1.94,5825560550,112939,41.50,53300,53300,50400,66900,36100,51500,51581.48,11.51,0,-53074,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15375,15.67,3.54,12,0.37,3222.00,14263.00,83500,20250115,-39.52,28050,20240909,80.04,83500,-39.52,20250115,43350,16.49,20250409,83500,-39.52,20250115,28050,80.04,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250414,100545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50900,-600,5,-1.17,4656542800,89910,33.03,53300,53300,50500,66900,36100,51500,51791.16,11.51,0,-40147,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15497,15.80,3.57,12,0.30,3222.00,14263.00,83500,20250115,-39.04,28050,20240909,81.46,83500,-39.04,20250115,43350,17.42,20250409,83500,-39.04,20250115,28050,81.46,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250414,090546,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51900,400,2,0.78,1709206600,32506,11.94,53300,53300,51500,66900,36100,51500,52581.26,11.51,0,-15849,54133,52816,50683,49366,47233,53475,50025,152,15400,500,37080,100,1,30445200,15801,16.11,3.64,12,0.11,3222.00,14263.00,83500,20250115,-37.84,28050,20240909,85.03,83500,-37.84,20250115,43350,19.72,20250409,83500,-37.84,20250115,28050,85.03,20240909,1.70,Y,062040,500,152 억,,3505403,N,N,15035,N,00,N
20250411,160538,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,1500,2,3.00,13827077925,272173,61.35,48550,52000,48550,65000,35000,50000,50802.49,11.72,0,-64032,51600,50800,49400,48600,47200,51200,49000,152,15000,500,36000,100,1,30445200,15679,15.98,3.61,12,0.89,3222.00,14263.00,83500,20250115,-38.32,28050,20240909,83.60,83500,-38.32,20250115,43350,18.80,20250409,83500,-38.32,20250115,28050,83.60,20240909,1.63,Y,062040,500,152 억,,3568154,N,N,15035,N,00,N
20250411,150543,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,1300,2,2.60,11928507425,235060,52.98,48550,52000,48550,65000,35000,50000,50746.65,11.72,0,-53107,51600,50800,49400,48600,47200,51200,49000,152,15000,500,36000,100,1,30445200,15618,15.92,3.60,12,0.77,3222.00,14263.00,83500,20250115,-38.56,28050,20240909,82.89,83500,-38.56,20250115,43350,18.34,20250409,83500,-38.56,20250115,28050,82.89,20240909,1.63,Y,062040,500,152 억,,3568154,N,N,12597,N,00,N
20250411,140543,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,1500,2,3.00,10143505325,200272,45.14,48550,52000,48550,65000,35000,50000,50648.64,11.72,0,-42225,51600,50800,49400,48600,47200,51200,49000,152,15000,500,36000,100,1,30445200,15679,15.98,3.61,12,0.66,3222.00,14263.00,83500,20250115,-38.32,28050,20240909,83.60,83500,-38.32,20250115,43350,18.80,20250409,83500,-38.32,20250115,28050,83.60,20240909,1.63,Y,062040,500,152 억,,3568154,N,N,12597,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 160541 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51600 100 2 0.19 8665703700 168392 61.87 53300 53300 50400 66900 36100 51500 51461.49 11.51 0 -77372 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15710 16.01 3.62 12 0.55 3222.00 14263.00 83500 20250115 -38.20 28050 20240909 83.96 83500 -38.20 20250115 43350 19.03 20250409 83500 -38.20 20250115 28050 83.96 20240909 1.70 Y 062040 500 152 억 3505403 N N 14519 N 00 N
3 20250414 150546 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51400 -100 5 -0.19 8153518650 158451 58.22 53300 53300 50400 66900 36100 51500 51457.67 11.51 0 -73178 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15649 15.95 3.60 12 0.52 3222.00 14263.00 83500 20250115 -38.44 28050 20240909 83.24 83500 -38.44 20250115 43350 18.57 20250409 83500 -38.44 20250115 28050 83.24 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
4 20250414 140545 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51300 -200 5 -0.39 7539159850 146483 53.82 53300 53300 50400 66900 36100 51500 51467.81 11.51 0 -66016 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15618 15.92 3.60 12 0.48 3222.00 14263.00 83500 20250115 -38.56 28050 20240909 82.89 83500 -38.56 20250115 43350 18.34 20250409 83500 -38.56 20250115 28050 82.89 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
5 20250414 130544 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51000 -500 5 -0.97 7000182450 135946 49.95 53300 53300 50400 66900 36100 51500 51492.38 11.51 0 -61201 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15527 15.83 3.58 12 0.45 3222.00 14263.00 83500 20250115 -38.92 28050 20240909 81.82 83500 -38.92 20250115 43350 17.65 20250409 83500 -38.92 20250115 28050 81.82 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
6 20250414 120546 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51300 -200 5 -0.39 6476703100 125696 46.18 53300 53300 50400 66900 36100 51500 51526.72 11.51 0 -58181 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15618 15.92 3.60 12 0.41 3222.00 14263.00 83500 20250115 -38.56 28050 20240909 82.89 83500 -38.56 20250115 43350 18.34 20250409 83500 -38.56 20250115 28050 82.89 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
7 20250414 110543 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50500 -1000 5 -1.94 5825560550 112939 41.50 53300 53300 50400 66900 36100 51500 51581.48 11.51 0 -53074 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15375 15.67 3.54 12 0.37 3222.00 14263.00 83500 20250115 -39.52 28050 20240909 80.04 83500 -39.52 20250115 43350 16.49 20250409 83500 -39.52 20250115 28050 80.04 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
8 20250414 100545 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50900 -600 5 -1.17 4656542800 89910 33.03 53300 53300 50500 66900 36100 51500 51791.16 11.51 0 -40147 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15497 15.80 3.57 12 0.30 3222.00 14263.00 83500 20250115 -39.04 28050 20240909 81.46 83500 -39.04 20250115 43350 17.42 20250409 83500 -39.04 20250115 28050 81.46 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
9 20250414 090546 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51900 400 2 0.78 1709206600 32506 11.94 53300 53300 51500 66900 36100 51500 52581.26 11.51 0 -15849 54133 52816 50683 49366 47233 53475 50025 152 15400 500 37080 100 1 30445200 15801 16.11 3.64 12 0.11 3222.00 14263.00 83500 20250115 -37.84 28050 20240909 85.03 83500 -37.84 20250115 43350 19.72 20250409 83500 -37.84 20250115 28050 85.03 20240909 1.70 Y 062040 500 152 억 3505403 N N 15035 N 00 N
10 20250411 160538 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51500 1500 2 3.00 13827077925 272173 61.35 48550 52000 48550 65000 35000 50000 50802.49 11.72 0 -64032 51600 50800 49400 48600 47200 51200 49000 152 15000 500 36000 100 1 30445200 15679 15.98 3.61 12 0.89 3222.00 14263.00 83500 20250115 -38.32 28050 20240909 83.60 83500 -38.32 20250115 43350 18.80 20250409 83500 -38.32 20250115 28050 83.60 20240909 1.63 Y 062040 500 152 억 3568154 N N 15035 N 00 N
11 20250411 150543 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51300 1300 2 2.60 11928507425 235060 52.98 48550 52000 48550 65000 35000 50000 50746.65 11.72 0 -53107 51600 50800 49400 48600 47200 51200 49000 152 15000 500 36000 100 1 30445200 15618 15.92 3.60 12 0.77 3222.00 14263.00 83500 20250115 -38.56 28050 20240909 82.89 83500 -38.56 20250115 43350 18.34 20250409 83500 -38.56 20250115 28050 82.89 20240909 1.63 Y 062040 500 152 억 3568154 N N 12597 N 00 N
12 20250411 140543 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51500 1500 2 3.00 10143505325 200272 45.14 48550 52000 48550 65000 35000 50000 50648.64 11.72 0 -42225 51600 50800 49400 48600 47200 51200 49000 152 15000 500 36000 100 1 30445200 15679 15.98 3.61 12 0.66 3222.00 14263.00 83500 20250115 -38.32 28050 20240909 83.60 83500 -38.32 20250115 43350 18.80 20250409 83500 -38.32 20250115 28050 83.60 20240909 1.63 Y 062040 500 152 억 3568154 N N 12597 N 00 N