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
109070/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
20250414,160737,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,756,3,2,0.40,920796612,1182784,144.63,746,816,746,978,528,753,778.51,0.41,0,40465,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,399,8.69,1.48,12,2.24,87.00,510.00,1660,20250327,-54.46,714,20250409,5.88,1660,-54.46,20250327,714,5.88,20250409,4100,-81.56,20240415,714,5.88,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,150744,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,767,14,2,1.86,875413460,1123067,137.33,746,816,746,978,528,753,779.48,0.41,0,49435,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,405,8.82,1.50,12,2.13,87.00,510.00,1660,20250327,-53.80,714,20250409,7.42,1660,-53.80,20250327,714,7.42,20250409,4100,-81.29,20240415,714,7.42,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,140742,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,756,3,2,0.40,787197061,1007336,123.18,746,816,746,978,528,753,781.46,0.41,0,53809,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,399,8.69,1.48,12,1.91,87.00,510.00,1660,20250327,-54.46,714,20250409,5.88,1660,-54.46,20250327,714,5.88,20250409,4100,-81.56,20240415,714,5.88,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,130741,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,773,20,2,2.66,653529698,832451,101.79,746,816,746,978,528,753,785.07,0.41,0,49828,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,408,8.89,1.52,12,1.58,87.00,510.00,1660,20250327,-53.43,714,20250409,8.26,1660,-53.43,20250327,714,8.26,20250409,4100,-81.15,20240415,714,8.26,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,120743,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,26,2,3.45,622504648,792399,96.90,746,816,746,978,528,753,785.59,0.41,0,45321,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,411,8.95,1.53,12,1.50,87.00,510.00,1660,20250327,-53.07,714,20250409,9.10,1660,-53.07,20250327,714,9.10,20250409,4100,-81.00,20240415,714,9.10,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,110739,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,26,2,3.45,520198115,660076,80.72,746,816,746,978,528,753,788.09,0.41,0,38485,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,411,8.95,1.53,12,1.25,87.00,510.00,1660,20250327,-53.07,714,20250409,9.10,1660,-53.07,20250327,714,9.10,20250409,4100,-81.00,20240415,714,9.10,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,100741,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,26,2,3.45,429716999,543197,66.42,746,816,746,978,528,753,791.09,0.41,0,48523,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,411,8.95,1.53,12,1.03,87.00,510.00,1660,20250327,-53.07,714,20250409,9.10,1660,-53.07,20250327,714,9.10,20250409,4100,-81.00,20240415,714,9.10,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250414,090742,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,15,2,1.99,26221505,34784,4.25,746,768,746,978,528,753,753.84,0.41,0,2736,810,781,760,731,710,778,728,264,225,500,450,1,1,52810230,406,8.83,1.51,12,0.07,87.00,510.00,1660,20250327,-53.73,714,20250409,7.56,1660,-53.73,20250327,714,7.56,20250409,4100,-81.27,20240415,714,7.56,20250409,0.00,Y,109070,500,264 억,,216199,N,N,12645,N,00,N
20250411,160733,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,753,-7,5,-0.92,615395082,816507,78.04,753,789,739,988,532,760,753.69,0.48,0,-33579,849,804,778,733,707,791,720,264,228,500,450,1,1,52810230,398,8.66,1.48,12,1.55,87.00,510.00,1660,20250327,-54.64,714,20250409,5.46,1660,-54.64,20250327,714,5.46,20250409,4100,-81.63,20240411,714,5.46,20250409,0.00,Y,109070,500,264 억,,251385,N,N,12645,N,00,N
20250411,150740,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,755,-5,5,-0.66,571747888,758591,72.51,753,789,739,988,532,760,753.70,0.48,0,-30204,849,804,778,733,707,791,720,264,228,500,450,1,1,52810230,399,8.68,1.48,12,1.44,87.00,510.00,1660,20250327,-54.52,714,20250409,5.74,1660,-54.52,20250327,714,5.74,20250409,4100,-81.59,20240411,714,5.74,20250409,0.00,Y,109070,500,264 억,,251385,N,N,0,N,00,N
20250411,140739,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,760,0,3,0.00,500319246,663909,63.46,753,789,739,988,532,760,753.60,0.48,0,-34549,849,804,778,733,707,791,720,264,228,500,450,1,1,52810230,401,8.74,1.49,12,1.26,87.00,510.00,1660,20250327,-54.22,714,20250409,6.44,1660,-54.22,20250327,714,6.44,20250409,4100,-81.46,20240411,714,6.44,20250409,0.00,Y,109070,500,264 억,,251385,N,N,0,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 160737 57 100.00 KOSPI 전기·전자 N N N N N 756 3 2 0.40 920796612 1182784 144.63 746 816 746 978 528 753 778.51 0.41 0 40465 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 399 8.69 1.48 12 2.24 87.00 510.00 1660 20250327 -54.46 714 20250409 5.88 1660 -54.46 20250327 714 5.88 20250409 4100 -81.56 20240415 714 5.88 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
3 20250414 150744 57 100.00 KOSPI 전기·전자 N N N N N 767 14 2 1.86 875413460 1123067 137.33 746 816 746 978 528 753 779.48 0.41 0 49435 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 405 8.82 1.50 12 2.13 87.00 510.00 1660 20250327 -53.80 714 20250409 7.42 1660 -53.80 20250327 714 7.42 20250409 4100 -81.29 20240415 714 7.42 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
4 20250414 140742 57 100.00 KOSPI 전기·전자 N N N N N 756 3 2 0.40 787197061 1007336 123.18 746 816 746 978 528 753 781.46 0.41 0 53809 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 399 8.69 1.48 12 1.91 87.00 510.00 1660 20250327 -54.46 714 20250409 5.88 1660 -54.46 20250327 714 5.88 20250409 4100 -81.56 20240415 714 5.88 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
5 20250414 130741 57 100.00 KOSPI 전기·전자 N N N N N 773 20 2 2.66 653529698 832451 101.79 746 816 746 978 528 753 785.07 0.41 0 49828 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 408 8.89 1.52 12 1.58 87.00 510.00 1660 20250327 -53.43 714 20250409 8.26 1660 -53.43 20250327 714 8.26 20250409 4100 -81.15 20240415 714 8.26 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
6 20250414 120743 57 100.00 KOSPI 전기·전자 N N N N N 779 26 2 3.45 622504648 792399 96.90 746 816 746 978 528 753 785.59 0.41 0 45321 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 411 8.95 1.53 12 1.50 87.00 510.00 1660 20250327 -53.07 714 20250409 9.10 1660 -53.07 20250327 714 9.10 20250409 4100 -81.00 20240415 714 9.10 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
7 20250414 110739 57 100.00 KOSPI 전기·전자 N N N N N 779 26 2 3.45 520198115 660076 80.72 746 816 746 978 528 753 788.09 0.41 0 38485 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 411 8.95 1.53 12 1.25 87.00 510.00 1660 20250327 -53.07 714 20250409 9.10 1660 -53.07 20250327 714 9.10 20250409 4100 -81.00 20240415 714 9.10 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
8 20250414 100741 57 100.00 KOSPI 전기·전자 N N N N N 779 26 2 3.45 429716999 543197 66.42 746 816 746 978 528 753 791.09 0.41 0 48523 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 411 8.95 1.53 12 1.03 87.00 510.00 1660 20250327 -53.07 714 20250409 9.10 1660 -53.07 20250327 714 9.10 20250409 4100 -81.00 20240415 714 9.10 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
9 20250414 090742 57 100.00 KOSPI 전기·전자 N N N N N 768 15 2 1.99 26221505 34784 4.25 746 768 746 978 528 753 753.84 0.41 0 2736 810 781 760 731 710 778 728 264 225 500 450 1 1 52810230 406 8.83 1.51 12 0.07 87.00 510.00 1660 20250327 -53.73 714 20250409 7.56 1660 -53.73 20250327 714 7.56 20250409 4100 -81.27 20240415 714 7.56 20250409 0.00 Y 109070 500 264 억 216199 N N 12645 N 00 N
10 20250411 160733 57 100.00 KOSPI 전기·전자 N N N N N 753 -7 5 -0.92 615395082 816507 78.04 753 789 739 988 532 760 753.69 0.48 0 -33579 849 804 778 733 707 791 720 264 228 500 450 1 1 52810230 398 8.66 1.48 12 1.55 87.00 510.00 1660 20250327 -54.64 714 20250409 5.46 1660 -54.64 20250327 714 5.46 20250409 4100 -81.63 20240411 714 5.46 20250409 0.00 Y 109070 500 264 억 251385 N N 12645 N 00 N
11 20250411 150740 57 100.00 KOSPI 전기·전자 N N N N N 755 -5 5 -0.66 571747888 758591 72.51 753 789 739 988 532 760 753.70 0.48 0 -30204 849 804 778 733 707 791 720 264 228 500 450 1 1 52810230 399 8.68 1.48 12 1.44 87.00 510.00 1660 20250327 -54.52 714 20250409 5.74 1660 -54.52 20250327 714 5.74 20250409 4100 -81.59 20240411 714 5.74 20250409 0.00 Y 109070 500 264 억 251385 N N 0 N 00 N
12 20250411 140739 57 100.00 KOSPI 전기·전자 N N N N N 760 0 3 0.00 500319246 663909 63.46 753 789 739 988 532 760 753.60 0.48 0 -34549 849 804 778 733 707 791 720 264 228 500 450 1 1 52810230 401 8.74 1.49 12 1.26 87.00 510.00 1660 20250327 -54.22 714 20250409 6.44 1660 -54.22 20250327 714 6.44 20250409 4100 -81.46 20240411 714 6.44 20250409 0.00 Y 109070 500 264 억 251385 N N 0 N 00 N