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
092220/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
20250414,160700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,710,6,2,0.85,249759318,351415,77.08,704,722,701,915,493,704,710.72,3.25,0,24517,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1425,-12.46,0.41,12,0.18,-57.00,1739.00,1638,20240514,-56.65,627,20250409,13.24,944,-24.79,20250210,627,13.24,20250409,1638,-56.65,20240514,627,13.24,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,19356,N,00,N
20250414,150706,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,710,6,2,0.85,240440216,338294,74.20,704,722,701,915,493,704,710.74,3.25,0,24895,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1425,-12.46,0.41,12,0.17,-57.00,1739.00,1638,20240514,-56.65,627,20250409,13.24,944,-24.79,20250210,627,13.24,20250409,1638,-56.65,20240514,627,13.24,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250414,140704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,708,4,2,0.57,229314361,322640,70.77,704,722,701,915,493,704,710.74,3.25,0,24780,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1421,-12.42,0.41,12,0.16,-57.00,1739.00,1638,20240514,-56.78,627,20250409,12.92,944,-25.00,20250210,627,12.92,20250409,1638,-56.78,20240514,627,12.92,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250414,130703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,706,2,2,0.28,205491425,289006,63.39,704,722,701,915,493,704,711.03,3.25,0,9031,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1417,-12.39,0.41,12,0.14,-57.00,1739.00,1638,20240514,-56.90,627,20250409,12.60,944,-25.21,20250210,627,12.60,20250409,1638,-56.90,20240514,627,12.60,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250414,120706,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,708,4,2,0.57,189837279,266830,58.52,704,722,701,915,493,704,711.45,3.25,0,5601,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1421,-12.42,0.41,12,0.13,-57.00,1739.00,1638,20240514,-56.78,627,20250409,12.92,944,-25.00,20250210,627,12.92,20250409,1638,-56.78,20240514,627,12.92,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250414,110701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,708,4,2,0.57,153892352,215891,47.35,704,722,703,915,493,704,712.82,3.25,0,3247,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1421,-12.42,0.41,12,0.11,-57.00,1739.00,1638,20240514,-56.78,627,20250409,12.92,944,-25.00,20250210,627,12.92,20250409,1638,-56.78,20240514,627,12.92,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250414,100704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,713,9,2,1.28,127854305,179167,39.30,704,722,703,915,493,704,713.60,3.25,0,-10929,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1431,-12.51,0.41,12,0.09,-57.00,1739.00,1638,20240514,-56.47,627,20250409,13.72,944,-24.47,20250210,627,13.72,20250409,1638,-56.47,20240514,627,13.72,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250414,090704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,711,7,2,0.99,28975053,41102,9.01,704,711,703,915,493,704,704.95,3.25,0,27349,726,714,692,680,658,721,687,1004,211,500,500,1,1,200763141,1427,-12.47,0.41,12,0.02,-57.00,1739.00,1638,20240514,-56.59,627,20250409,13.40,944,-24.68,20250210,627,13.40,20250409,1638,-56.59,20240514,627,13.40,20250409,1.99,Y,092220,500,1003 억,,6533003,N,N,23850,N,00,N
20250411,160656,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,704,17,2,2.47,315328436,454883,41.58,670,704,670,893,481,687,693.18,3.22,0,67653,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1413,-12.35,0.40,12,0.23,-57.00,1739.00,1638,20240514,-57.02,627,20250409,12.28,944,-25.42,20250210,627,12.28,20250409,1638,-57.02,20240514,627,12.28,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,23850,N,00,N
20250411,150702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,702,15,2,2.18,297507177,429539,39.26,670,704,670,893,481,687,692.62,3.22,0,54459,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1409,-12.32,0.40,12,0.21,-57.00,1739.00,1638,20240514,-57.14,627,20250409,11.96,944,-25.64,20250210,627,11.96,20250409,1638,-57.14,20240514,627,11.96,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,N,00,N
20250411,140701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,702,15,2,2.18,246986492,357399,32.67,670,704,670,893,481,687,691.07,3.22,0,44434,753,720,687,654,621,736,670,1004,206,500,490,1,1,200763141,1409,-12.32,0.40,12,0.18,-57.00,1739.00,1638,20240514,-57.14,627,20250409,11.96,944,-25.64,20250210,627,11.96,20250409,1638,-57.14,20240514,627,11.96,20250409,2.01,Y,092220,500,1003 억,,6469827,N,N,28205,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 160700 55 60.00 KOSPI 전기·전자 N N N Y 60 N 710 6 2 0.85 249759318 351415 77.08 704 722 701 915 493 704 710.72 3.25 0 24517 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1425 -12.46 0.41 12 0.18 -57.00 1739.00 1638 20240514 -56.65 627 20250409 13.24 944 -24.79 20250210 627 13.24 20250409 1638 -56.65 20240514 627 13.24 20250409 1.99 Y 092220 500 1003 억 6533003 N N 19356 N 00 N
3 20250414 150706 55 60.00 KOSPI 전기·전자 N N N Y 60 N 710 6 2 0.85 240440216 338294 74.20 704 722 701 915 493 704 710.74 3.25 0 24895 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1425 -12.46 0.41 12 0.17 -57.00 1739.00 1638 20240514 -56.65 627 20250409 13.24 944 -24.79 20250210 627 13.24 20250409 1638 -56.65 20240514 627 13.24 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
4 20250414 140704 55 60.00 KOSPI 전기·전자 N N N Y 60 N 708 4 2 0.57 229314361 322640 70.77 704 722 701 915 493 704 710.74 3.25 0 24780 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1421 -12.42 0.41 12 0.16 -57.00 1739.00 1638 20240514 -56.78 627 20250409 12.92 944 -25.00 20250210 627 12.92 20250409 1638 -56.78 20240514 627 12.92 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
5 20250414 130703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 706 2 2 0.28 205491425 289006 63.39 704 722 701 915 493 704 711.03 3.25 0 9031 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1417 -12.39 0.41 12 0.14 -57.00 1739.00 1638 20240514 -56.90 627 20250409 12.60 944 -25.21 20250210 627 12.60 20250409 1638 -56.90 20240514 627 12.60 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
6 20250414 120706 55 60.00 KOSPI 전기·전자 N N N Y 60 N 708 4 2 0.57 189837279 266830 58.52 704 722 701 915 493 704 711.45 3.25 0 5601 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1421 -12.42 0.41 12 0.13 -57.00 1739.00 1638 20240514 -56.78 627 20250409 12.92 944 -25.00 20250210 627 12.92 20250409 1638 -56.78 20240514 627 12.92 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
7 20250414 110701 55 60.00 KOSPI 전기·전자 N N N Y 60 N 708 4 2 0.57 153892352 215891 47.35 704 722 703 915 493 704 712.82 3.25 0 3247 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1421 -12.42 0.41 12 0.11 -57.00 1739.00 1638 20240514 -56.78 627 20250409 12.92 944 -25.00 20250210 627 12.92 20250409 1638 -56.78 20240514 627 12.92 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
8 20250414 100704 55 60.00 KOSPI 전기·전자 N N N Y 60 N 713 9 2 1.28 127854305 179167 39.30 704 722 703 915 493 704 713.60 3.25 0 -10929 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1431 -12.51 0.41 12 0.09 -57.00 1739.00 1638 20240514 -56.47 627 20250409 13.72 944 -24.47 20250210 627 13.72 20250409 1638 -56.47 20240514 627 13.72 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
9 20250414 090704 55 60.00 KOSPI 전기·전자 N N N Y 60 N 711 7 2 0.99 28975053 41102 9.01 704 711 703 915 493 704 704.95 3.25 0 27349 726 714 692 680 658 721 687 1004 211 500 500 1 1 200763141 1427 -12.47 0.41 12 0.02 -57.00 1739.00 1638 20240514 -56.59 627 20250409 13.40 944 -24.68 20250210 627 13.40 20250409 1638 -56.59 20240514 627 13.40 20250409 1.99 Y 092220 500 1003 억 6533003 N N 23850 N 00 N
10 20250411 160656 55 60.00 KOSPI 전기·전자 N N N Y 60 N 704 17 2 2.47 315328436 454883 41.58 670 704 670 893 481 687 693.18 3.22 0 67653 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1413 -12.35 0.40 12 0.23 -57.00 1739.00 1638 20240514 -57.02 627 20250409 12.28 944 -25.42 20250210 627 12.28 20250409 1638 -57.02 20240514 627 12.28 20250409 2.01 Y 092220 500 1003 억 6469827 N N 23850 N 00 N
11 20250411 150702 55 60.00 KOSPI 전기·전자 N N N Y 60 N 702 15 2 2.18 297507177 429539 39.26 670 704 670 893 481 687 692.62 3.22 0 54459 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1409 -12.32 0.40 12 0.21 -57.00 1739.00 1638 20240514 -57.14 627 20250409 11.96 944 -25.64 20250210 627 11.96 20250409 1638 -57.14 20240514 627 11.96 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N
12 20250411 140701 55 60.00 KOSPI 전기·전자 N N N Y 60 N 702 15 2 2.18 246986492 357399 32.67 670 704 670 893 481 687 691.07 3.22 0 44434 753 720 687 654 621 736 670 1004 206 500 490 1 1 200763141 1409 -12.32 0.40 12 0.18 -57.00 1739.00 1638 20240514 -57.14 627 20250409 11.96 944 -25.64 20250210 627 11.96 20250409 1638 -57.14 20240514 627 11.96 20250409 2.01 Y 092220 500 1003 억 6469827 N N 28205 N 00 N