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
097520/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
20250414,160715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,200,2,0.88,957274200,41081,183.32,23250,23800,23000,29600,16000,22800,23302.12,9.85,0,16721,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4135,6.50,1.04,12,0.23,3538.00,22078.00,28300,20240507,-18.73,16720,20241028,37.56,25500,-9.80,20250317,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,656,N,00,N
20250414,150720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,300,2,1.32,918656700,39404,175.84,23250,23800,23000,29600,16000,22800,23313.79,9.85,0,16128,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4153,6.53,1.05,12,0.22,3538.00,22078.00,28300,20240507,-18.37,16720,20241028,38.16,25500,-9.41,20250317,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250414,140718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23150,350,2,1.54,808708100,34641,154.59,23250,23800,23000,29600,16000,22800,23345.40,9.85,0,13297,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4162,6.54,1.05,12,0.19,3538.00,22078.00,28300,20240507,-18.20,16720,20241028,38.46,25500,-9.22,20250317,18990,21.91,20250102,28300,-18.20,20240507,16720,38.46,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250414,130718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,450,2,1.97,684826600,29290,130.71,23250,23800,23000,29600,16000,22800,23380.90,9.85,0,10595,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4180,6.57,1.05,12,0.16,3538.00,22078.00,28300,20240507,-17.84,16720,20241028,39.06,25500,-8.82,20250317,18990,22.43,20250102,28300,-17.84,20240507,16720,39.06,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250414,120720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,500,2,2.19,594972300,25428,113.47,23250,23800,23000,29600,16000,22800,23398.31,9.85,0,8597,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4189,6.59,1.06,12,0.14,3538.00,22078.00,28300,20240507,-17.67,16720,20241028,39.35,25500,-8.63,20250317,18990,22.70,20250102,28300,-17.67,20240507,16720,39.35,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250414,110716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,650,2,2.85,460180600,19658,87.72,23250,23800,23000,29600,16000,22800,23409.33,9.85,0,4498,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4216,6.63,1.06,12,0.11,3538.00,22078.00,28300,20240507,-17.14,16720,20241028,40.25,25500,-8.04,20250317,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250414,100718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,500,2,2.19,352652100,15051,67.16,23250,23800,23000,29600,16000,22800,23430.48,9.85,0,1931,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4189,6.59,1.06,12,0.08,3538.00,22078.00,28300,20240507,-17.67,16720,20241028,39.35,25500,-8.63,20250317,18990,22.70,20250102,28300,-17.67,20240507,16720,39.35,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250414,090719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,550,2,2.41,29179550,1257,5.61,23250,23350,23000,29600,16000,22800,23213.64,9.85,0,18,23366,23082,22516,22232,21666,23225,22375,91,6800,500,17320,50,1,17977732,4198,6.60,1.06,12,0.01,3538.00,22078.00,28300,20240507,-17.49,16720,20241028,39.65,25500,-8.43,20250317,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.01,Y,097520,500,91 억,,1770688,N,N,1683,N,00,N
20250411,160711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22800,200,2,0.88,499110125,22409,68.43,22450,22800,21950,29350,15850,22600,22272.75,9.83,0,4234,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4099,6.44,1.03,12,0.12,3538.00,22078.00,28300,20240507,-19.43,16720,20241028,36.36,25500,-10.59,20250317,18990,20.06,20250102,28300,-19.43,20240507,16720,36.36,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,1683,N,00,N
20250411,150717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22700,100,2,0.44,467663225,21027,64.21,22450,22750,21950,29350,15850,22600,22241.08,9.83,0,3793,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4081,6.42,1.03,12,0.12,3538.00,22078.00,28300,20240507,-19.79,16720,20241028,35.77,25500,-10.98,20250317,18990,19.54,20250102,28300,-19.79,20240507,16720,35.77,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,N,00,N
20250411,140716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,-50,5,-0.22,431826475,19444,59.37,22450,22750,21950,29350,15850,22600,22208.73,9.83,0,3526,23233,22916,22333,22016,21433,23075,22175,91,6750,500,17170,50,1,17977732,4054,6.37,1.02,12,0.11,3538.00,22078.00,28300,20240507,-20.32,16720,20241028,34.87,25500,-11.57,20250317,18990,18.75,20250102,28300,-20.32,20240507,16720,34.87,20241028,1.04,Y,097520,500,91 억,,1766480,N,N,2520,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 160715 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23000 200 2 0.88 957274200 41081 183.32 23250 23800 23000 29600 16000 22800 23302.12 9.85 0 16721 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4135 6.50 1.04 12 0.23 3538.00 22078.00 28300 20240507 -18.73 16720 20241028 37.56 25500 -9.80 20250317 18990 21.12 20250102 28300 -18.73 20240507 16720 37.56 20241028 1.01 Y 097520 500 91 억 1770688 N N 656 N 00 N
3 20250414 150720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 300 2 1.32 918656700 39404 175.84 23250 23800 23000 29600 16000 22800 23313.79 9.85 0 16128 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4153 6.53 1.05 12 0.22 3538.00 22078.00 28300 20240507 -18.37 16720 20241028 38.16 25500 -9.41 20250317 18990 21.64 20250102 28300 -18.37 20240507 16720 38.16 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
4 20250414 140718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23150 350 2 1.54 808708100 34641 154.59 23250 23800 23000 29600 16000 22800 23345.40 9.85 0 13297 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4162 6.54 1.05 12 0.19 3538.00 22078.00 28300 20240507 -18.20 16720 20241028 38.46 25500 -9.22 20250317 18990 21.91 20250102 28300 -18.20 20240507 16720 38.46 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
5 20250414 130718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23250 450 2 1.97 684826600 29290 130.71 23250 23800 23000 29600 16000 22800 23380.90 9.85 0 10595 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4180 6.57 1.05 12 0.16 3538.00 22078.00 28300 20240507 -17.84 16720 20241028 39.06 25500 -8.82 20250317 18990 22.43 20250102 28300 -17.84 20240507 16720 39.06 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
6 20250414 120720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 500 2 2.19 594972300 25428 113.47 23250 23800 23000 29600 16000 22800 23398.31 9.85 0 8597 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4189 6.59 1.06 12 0.14 3538.00 22078.00 28300 20240507 -17.67 16720 20241028 39.35 25500 -8.63 20250317 18990 22.70 20250102 28300 -17.67 20240507 16720 39.35 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
7 20250414 110716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 650 2 2.85 460180600 19658 87.72 23250 23800 23000 29600 16000 22800 23409.33 9.85 0 4498 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4216 6.63 1.06 12 0.11 3538.00 22078.00 28300 20240507 -17.14 16720 20241028 40.25 25500 -8.04 20250317 18990 23.49 20250102 28300 -17.14 20240507 16720 40.25 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
8 20250414 100718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 500 2 2.19 352652100 15051 67.16 23250 23800 23000 29600 16000 22800 23430.48 9.85 0 1931 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4189 6.59 1.06 12 0.08 3538.00 22078.00 28300 20240507 -17.67 16720 20241028 39.35 25500 -8.63 20250317 18990 22.70 20250102 28300 -17.67 20240507 16720 39.35 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
9 20250414 090719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 550 2 2.41 29179550 1257 5.61 23250 23350 23000 29600 16000 22800 23213.64 9.85 0 18 23366 23082 22516 22232 21666 23225 22375 91 6800 500 17320 50 1 17977732 4198 6.60 1.06 12 0.01 3538.00 22078.00 28300 20240507 -17.49 16720 20241028 39.65 25500 -8.43 20250317 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.01 Y 097520 500 91 억 1770688 N N 1683 N 00 N
10 20250411 160711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22800 200 2 0.88 499110125 22409 68.43 22450 22800 21950 29350 15850 22600 22272.75 9.83 0 4234 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4099 6.44 1.03 12 0.12 3538.00 22078.00 28300 20240507 -19.43 16720 20241028 36.36 25500 -10.59 20250317 18990 20.06 20250102 28300 -19.43 20240507 16720 36.36 20241028 1.04 Y 097520 500 91 억 1766480 N N 1683 N 00 N
11 20250411 150717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22700 100 2 0.44 467663225 21027 64.21 22450 22750 21950 29350 15850 22600 22241.08 9.83 0 3793 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4081 6.42 1.03 12 0.12 3538.00 22078.00 28300 20240507 -19.79 16720 20241028 35.77 25500 -10.98 20250317 18990 19.54 20250102 28300 -19.79 20240507 16720 35.77 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N
12 20250411 140716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22550 -50 5 -0.22 431826475 19444 59.37 22450 22750 21950 29350 15850 22600 22208.73 9.83 0 3526 23233 22916 22333 22016 21433 23075 22175 91 6750 500 17170 50 1 17977732 4054 6.37 1.02 12 0.11 3538.00 22078.00 28300 20240507 -20.32 16720 20241028 34.87 25500 -11.57 20250317 18990 18.75 20250102 28300 -20.32 20240507 16720 34.87 20241028 1.04 Y 097520 500 91 억 1766480 N N 2520 N 00 N