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
108320/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
20250414,160736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50700,900,2,1.81,1020373000,20091,79.37,50200,51300,50200,64700,34900,49800,50787.57,30.13,0,2101,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8246,6.32,0.76,12,0.12,8024.00,66378.00,86800,20240402,-41.59,46150,20250409,9.86,66200,-23.41,20250219,46150,9.86,20250409,84500,-40.00,20240701,46150,9.86,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,2490,N,00,N
20250414,150742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51100,1300,2,2.61,823011700,16225,64.10,50200,51100,50200,64700,34900,49800,50724.91,30.13,0,1345,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8311,6.37,0.77,12,0.10,8024.00,66378.00,86800,20240402,-41.13,46150,20250409,10.73,66200,-22.81,20250219,46150,10.73,20250409,84500,-39.53,20240701,46150,10.73,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250414,140740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50600,800,2,1.61,570280350,11234,44.38,50200,51100,50200,64700,34900,49800,50763.78,30.13,0,-459,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8230,6.31,0.76,12,0.07,8024.00,66378.00,86800,20240402,-41.71,46150,20250409,9.64,66200,-23.56,20250219,46150,9.64,20250409,84500,-40.12,20240701,46150,9.64,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250414,130739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50800,1000,2,2.01,516189450,10167,40.17,50200,51100,50200,64700,34900,49800,50771.07,30.13,0,-315,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8262,6.33,0.77,12,0.06,8024.00,66378.00,86800,20240402,-41.47,46150,20250409,10.08,66200,-23.26,20250219,46150,10.08,20250409,84500,-39.88,20240701,46150,10.08,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250414,120742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51000,1200,2,2.41,449487350,8856,34.99,50200,51100,50200,64700,34900,49800,50755.12,30.13,0,-88,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8295,6.36,0.77,12,0.05,8024.00,66378.00,86800,20240402,-41.24,46150,20250409,10.51,66200,-22.96,20250219,46150,10.51,20250409,84500,-39.64,20240701,46150,10.51,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250414,110737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50800,1000,2,2.01,386082850,7611,30.07,50200,51100,50200,64700,34900,49800,50726.95,30.13,0,107,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8262,6.33,0.77,12,0.05,8024.00,66378.00,86800,20240402,-41.47,46150,20250409,10.08,66200,-23.26,20250219,46150,10.08,20250409,84500,-39.88,20240701,46150,10.08,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250414,100740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50700,900,2,1.81,227625800,4497,17.77,50200,51000,50200,64700,34900,49800,50617.26,30.13,0,274,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8246,6.32,0.76,12,0.03,8024.00,66378.00,86800,20240402,-41.59,46150,20250409,9.86,66200,-23.41,20250219,46150,9.86,20250409,84500,-40.00,20240701,46150,9.86,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250414,090740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50600,800,2,1.61,108532400,2151,8.50,50200,50900,50200,64700,34900,49800,50456.72,30.13,0,880,51266,50532,49466,48732,47666,50900,49100,81,14900,500,36850,100,1,16264300,8230,6.31,0.76,12,0.01,8024.00,66378.00,86800,20240402,-41.71,46150,20250409,9.64,66200,-23.56,20250219,46150,9.64,20250409,84500,-40.12,20240701,46150,9.64,20250409,0.97,Y,108320,500,81 억,,4900493,N,N,10036,N,00,N
20250411,160732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,49800,400,2,0.81,1253743650,25313,56.01,48550,50200,48400,64200,34600,49400,49529.58,30.08,0,1117,50700,50050,49000,48350,47300,50375,48675,81,14800,500,36550,50,1,16264300,8100,6.21,0.75,12,0.16,8024.00,66378.00,86800,20240402,-42.63,46150,20250409,7.91,66200,-24.77,20250219,46150,7.91,20250409,84500,-41.07,20240701,46150,7.91,20250409,1.00,Y,108320,500,81 억,,4892722,N,N,10036,N,00,N
20250411,150738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,49600,200,2,0.40,1036702350,20951,46.36,48550,50200,48400,64200,34600,49400,49482.24,30.08,0,1738,50700,50050,49000,48350,47300,50375,48675,81,14800,500,36550,50,1,16264300,8067,6.18,0.75,12,0.13,8024.00,66378.00,86800,20240402,-42.86,46150,20250409,7.48,66200,-25.08,20250219,46150,7.48,20250409,84500,-41.30,20240701,46150,7.48,20250409,1.00,Y,108320,500,81 억,,4892722,N,N,6318,N,00,N
20250411,140737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,49900,500,2,1.01,767608150,15549,34.41,48550,50200,48400,64200,34600,49400,49367.04,30.08,0,1983,50700,50050,49000,48350,47300,50375,48675,81,14800,500,36550,50,1,16264300,8116,6.22,0.75,12,0.10,8024.00,66378.00,86800,20240402,-42.51,46150,20250409,8.13,66200,-24.62,20250219,46150,8.13,20250409,84500,-40.95,20240701,46150,8.13,20250409,1.00,Y,108320,500,81 억,,4892722,N,N,6318,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 160736 55 40.00 KOSPI 전기·전자 N N N Y 40 N 50700 900 2 1.81 1020373000 20091 79.37 50200 51300 50200 64700 34900 49800 50787.57 30.13 0 2101 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8246 6.32 0.76 12 0.12 8024.00 66378.00 86800 20240402 -41.59 46150 20250409 9.86 66200 -23.41 20250219 46150 9.86 20250409 84500 -40.00 20240701 46150 9.86 20250409 0.97 Y 108320 500 81 억 4900493 N N 2490 N 00 N
3 20250414 150742 55 40.00 KOSPI 전기·전자 N N N Y 40 N 51100 1300 2 2.61 823011700 16225 64.10 50200 51100 50200 64700 34900 49800 50724.91 30.13 0 1345 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8311 6.37 0.77 12 0.10 8024.00 66378.00 86800 20240402 -41.13 46150 20250409 10.73 66200 -22.81 20250219 46150 10.73 20250409 84500 -39.53 20240701 46150 10.73 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
4 20250414 140740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 50600 800 2 1.61 570280350 11234 44.38 50200 51100 50200 64700 34900 49800 50763.78 30.13 0 -459 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8230 6.31 0.76 12 0.07 8024.00 66378.00 86800 20240402 -41.71 46150 20250409 9.64 66200 -23.56 20250219 46150 9.64 20250409 84500 -40.12 20240701 46150 9.64 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
5 20250414 130739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 50800 1000 2 2.01 516189450 10167 40.17 50200 51100 50200 64700 34900 49800 50771.07 30.13 0 -315 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8262 6.33 0.77 12 0.06 8024.00 66378.00 86800 20240402 -41.47 46150 20250409 10.08 66200 -23.26 20250219 46150 10.08 20250409 84500 -39.88 20240701 46150 10.08 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
6 20250414 120742 55 40.00 KOSPI 전기·전자 N N N Y 40 N 51000 1200 2 2.41 449487350 8856 34.99 50200 51100 50200 64700 34900 49800 50755.12 30.13 0 -88 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8295 6.36 0.77 12 0.05 8024.00 66378.00 86800 20240402 -41.24 46150 20250409 10.51 66200 -22.96 20250219 46150 10.51 20250409 84500 -39.64 20240701 46150 10.51 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
7 20250414 110737 55 40.00 KOSPI 전기·전자 N N N Y 40 N 50800 1000 2 2.01 386082850 7611 30.07 50200 51100 50200 64700 34900 49800 50726.95 30.13 0 107 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8262 6.33 0.77 12 0.05 8024.00 66378.00 86800 20240402 -41.47 46150 20250409 10.08 66200 -23.26 20250219 46150 10.08 20250409 84500 -39.88 20240701 46150 10.08 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
8 20250414 100740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 50700 900 2 1.81 227625800 4497 17.77 50200 51000 50200 64700 34900 49800 50617.26 30.13 0 274 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8246 6.32 0.76 12 0.03 8024.00 66378.00 86800 20240402 -41.59 46150 20250409 9.86 66200 -23.41 20250219 46150 9.86 20250409 84500 -40.00 20240701 46150 9.86 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
9 20250414 090740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 50600 800 2 1.61 108532400 2151 8.50 50200 50900 50200 64700 34900 49800 50456.72 30.13 0 880 51266 50532 49466 48732 47666 50900 49100 81 14900 500 36850 100 1 16264300 8230 6.31 0.76 12 0.01 8024.00 66378.00 86800 20240402 -41.71 46150 20250409 9.64 66200 -23.56 20250219 46150 9.64 20250409 84500 -40.12 20240701 46150 9.64 20250409 0.97 Y 108320 500 81 억 4900493 N N 10036 N 00 N
10 20250411 160732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 49800 400 2 0.81 1253743650 25313 56.01 48550 50200 48400 64200 34600 49400 49529.58 30.08 0 1117 50700 50050 49000 48350 47300 50375 48675 81 14800 500 36550 50 1 16264300 8100 6.21 0.75 12 0.16 8024.00 66378.00 86800 20240402 -42.63 46150 20250409 7.91 66200 -24.77 20250219 46150 7.91 20250409 84500 -41.07 20240701 46150 7.91 20250409 1.00 Y 108320 500 81 억 4892722 N N 10036 N 00 N
11 20250411 150738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 49600 200 2 0.40 1036702350 20951 46.36 48550 50200 48400 64200 34600 49400 49482.24 30.08 0 1738 50700 50050 49000 48350 47300 50375 48675 81 14800 500 36550 50 1 16264300 8067 6.18 0.75 12 0.13 8024.00 66378.00 86800 20240402 -42.86 46150 20250409 7.48 66200 -25.08 20250219 46150 7.48 20250409 84500 -41.30 20240701 46150 7.48 20250409 1.00 Y 108320 500 81 억 4892722 N N 6318 N 00 N
12 20250411 140737 55 40.00 KOSPI 전기·전자 N N N Y 40 N 49900 500 2 1.01 767608150 15549 34.41 48550 50200 48400 64200 34600 49400 49367.04 30.08 0 1983 50700 50050 49000 48350 47300 50375 48675 81 14800 500 36550 50 1 16264300 8116 6.22 0.75 12 0.10 8024.00 66378.00 86800 20240402 -42.51 46150 20250409 8.13 66200 -24.62 20250219 46150 8.13 20250409 84500 -40.95 20240701 46150 8.13 20250409 1.00 Y 108320 500 81 억 4892722 N N 6318 N 00 N